CPST

Capstone Turbine Corporation Common Stock Historical Stock Prices

$1.55
*  
0.02
1.27%
Get CPST Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading CPST now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.56 1.60 1.5316 1.55 330,429
05/02/2016 1.56 1.6 1.5316 1.55 330,429
04/29/2016 1.69 1.69 1.55 1.57 610,226
04/28/2016 1.66 1.7399 1.63 1.69 533,114
04/27/2016 1.69 1.73 1.65 1.69 401,567
04/26/2016 1.67 1.68 1.63 1.67 323,216
04/25/2016 1.75 1.78 1.65 1.67 753,160
04/22/2016 1.76 1.79 1.725 1.77 635,132
04/21/2016 1.84 1.87 1.73 1.79 836,313
04/20/2016 1.86 1.93 1.82 1.85 972,351
04/19/2016 2 2.2 1.77 1.9 3,905,194
04/18/2016 1.98 2.7 1.92 2.51 2,120,844
04/15/2016 2.11 2.1399 1.95 2.01 720,124
04/14/2016 2.12 2.4 2 2.09 2,340,793
04/13/2016 1.53 1.97 1.53 1.89 1,239,276
04/12/2016 1.6 1.6322 1.518 1.52 366,636
04/11/2016 1.45 1.7 1.43 1.59 895,098
04/08/2016 1.39 1.44 1.37 1.39 150,482
04/07/2016 1.4 1.43 1.35 1.36 252,875
04/06/2016 1.36 1.46 1.36 1.41 202,365
04/05/2016 1.4 1.4 1.3401 1.36 270,684
04/04/2016 1.5 1.56 1.4 1.42 388,872
04/01/2016 1.58 1.6 1.45 1.48 358,747
03/31/2016 1.39 1.6695 1.39 1.6 1,414,121
03/30/2016 1.25 1.395 1.24 1.38 418,283
03/29/2016 1.24 1.26 1.21 1.24 221,432
03/28/2016 1.22 1.29 1.22 1.25 214,003
03/24/2016 1.25 1.26 1.2 1.22 323,922
03/23/2016 1.33 1.33 1.21 1.25 478,761
03/22/2016 1.35 1.3852 1.31 1.33 581,274
03/21/2016 1.33 1.39 1.33 1.35 167,233
03/18/2016 1.35 1.41 1.32 1.32 202,299
03/17/2016 1.35 1.37 1.29 1.36 377,870
03/16/2016 1.37 1.39 1.31 1.36 222,495
03/15/2016 1.43 1.44 1.35 1.37 118,559
03/14/2016 1.43 1.47 1.4 1.42 123,852
03/11/2016 1.48 1.48 1.42 1.44 201,900
03/10/2016 1.45 1.48 1.38 1.45 207,414
03/09/2016 1.4 1.47 1.4 1.47 236,422
03/08/2016 1.55 1.55 1.38 1.41 506,686
03/07/2016 1.43 1.59 1.42 1.51 943,838
03/04/2016 1.34 1.43 1.33 1.4 716,933
03/03/2016 1.26 1.37 1.24 1.3 551,018
03/02/2016 1.21 1.295 1.2 1.24 944,386
03/01/2016 1.19 1.24 1.16 1.2 262,569
02/29/2016 1.17 1.21 1.16 1.17 264,444
02/26/2016 1.18 1.22 1.15 1.17 228,615
02/25/2016 1.19 1.23 1.16 1.18 143,325
02/24/2016 1.12 1.23 1.06 1.2 407,793
02/23/2016 1.23 1.24 1.12 1.14 408,403
02/22/2016 1.32 1.33 1.21 1.26 397,486
02/19/2016 1.38 1.3805 1.3 1.3 291,658
02/18/2016 1.41 1.4101 1.37 1.375 340,008
02/17/2016 1.45 1.49 1.41 1.41 313,113
02/16/2016 1.49 1.53 1.41 1.45 183,410
02/12/2016 1.42 1.49 1.41 1.45 260,395
02/11/2016 1.37 1.43 1.36 1.4 238,821
02/10/2016 1.35 1.44 1.35 1.38 274,286
02/09/2016 1.35 1.38 1.29 1.33 358,636
02/08/2016 1.48 1.4968 1.35 1.35 295,043
02/05/2016 1.63 1.64 1.44 1.46 439,204
02/04/2016 1.41 1.69 1.41 1.58 878,416
02/03/2016 1.32 1.32 1.25 1.28 236,076
02/02/2016 1.35 1.37 1.27 1.28 222,492
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?