CPWR

Historical Stock Prices

$10.16
*  
0.01
 negative 
0.1%
Get CPWR Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.13 10.21 10.05 10.16 694,672
04/16/2014 10.15 10.29 10.09 10.17 1,744,317
04/15/2014 10.09 10.17 10 10.13 2,024,285
04/14/2014 10.06 10.165 10.02 10.06 1,003,610
04/11/2014 10.08 10.15 9.99 10.01 1,718,778
04/10/2014 10.18 10.22 10.03 10.13 2,128,279
04/09/2014 10.13 10.26 10.12 10.21 897,869
04/08/2014 10.16 10.21 10.07 10.13 1,154,631
04/07/2014 10.26 10.35 10.15 10.17 1,219,603
04/04/2014 10.6 10.61 10.3 10.3 1,042,874
04/03/2014 10.67 10.75 10.51 10.52 1,031,228
04/02/2014 10.67 10.72 10.59 10.69 885,405
04/01/2014 10.53 10.67 10.5 10.65 1,364,857
03/31/2014 10.35 10.57 10.31 10.5 1,449,821
03/28/2014 10.34 10.46 10.27 10.32 1,101,142
03/27/2014 10.27 10.36 10.19 10.33 1,576,849
03/26/2014 10.43 10.47 10.26 10.27 1,832,280
03/25/2014 10.49 10.57 10.36 10.41 1,096,848
03/24/2014 10.5 10.55 10.35 10.45 1,931,931
03/21/2014 10.69 10.72 10.47 10.52 3,096,400
03/20/2014 10.45 10.58 10.4101 10.56 771,114
03/19/2014 10.56 10.58 10.415 10.45 1,302,978
03/18/2014 10.45 10.605 10.45 10.56 1,112,266
03/17/2014 10.38 10.45 10.3 10.43 972,845
03/14/2014 10.42 10.57 10.28 10.345 2,164,779
03/13/2014 10.64 10.67 10.345 10.45 3,082,660
03/12/2014 10.52 10.6159 10.48 10.6 1,305,208
03/11/2014 10.67 10.71 10.55 10.56 655,238
03/10/2014 10.69 10.7532 10.65 10.67 694,989
03/07/2014 10.84 10.89 10.64 10.69 1,963,235
03/06/2014 10.79 10.89 10.79 10.84 1,367,846
03/05/2014 11 11.02 10.85 10.89 1,571,916
03/04/2014 11 11.1 10.95 11.01 1,207,323
03/03/2014 10.8 10.91 10.75 10.89 1,589,731
02/28/2014 10.94 11.06 10.85 10.95 2,298,790
02/27/2014 10.75 10.92 10.75 10.92 1,649,254
02/26/2014 10.67 10.85 10.6301 10.78 2,360,331
02/25/2014 10.64 10.68 10.59 10.67 1,016,619
02/24/2014 10.6 10.64 10.56 10.62 1,171,827
02/21/2014 10.55 10.625 10.545 10.59 1,905,939
02/20/2014 10.47 10.57 10.45 10.55 753,876
02/19/2014 10.49 10.58 10.44 10.49 1,113,342
02/18/2014 10.52 10.565 10.37 10.51 701,410
02/14/2014 10.48 10.55 10.43 10.55 1,279,611
02/13/2014 10.28 10.49 10.28 10.47 1,602,911
02/12/2014 10.38 10.41 10.32 10.38 1,630,870
02/11/2014 10.06 10.41 10.04 10.38 3,325,414
02/10/2014 10 10.075 9.99 10.05 725,618
02/07/2014 9.86 10.05 9.81 10.04 3,314,611
02/06/2014 9.84 9.96 9.81 9.83 1,594,702
02/05/2014 9.75 9.85 9.66 9.82 1,714,451
02/04/2014 9.88 9.95 9.76 9.83 3,159,514
02/03/2014 10.16 10.24 9.81 9.84 3,348,213
01/31/2014 9.94 10.21 9.85 10.14 3,120,170
01/30/2014 10.09 10.16 9.99 10.01 2,049,008
01/29/2014 10.09 10.345 10 10.07 2,200,796
01/28/2014 10.13 10.22 10.12 10.12 1,514,629
01/27/2014 10.22 10.22 10.1 10.14 2,435,044
01/24/2014 10.57 10.57 10.19 10.24 4,201,038
01/23/2014 10.48 10.59 10.46 10.55 2,505,348
01/22/2014 10.6 10.61 10.46 10.52 2,703,915
01/21/2014 10.77 10.7808 10.57 10.59 2,168,439
01/17/2014 10.7 10.78 10.68 10.73 640,067
01/16/2014 10.67 10.78 10.67 10.72 2,329,113
01/15/2014 10.68 10.76 10.63 10.69 1,851,253
01/14/2014 10.57 10.74 10.48 10.63 5,245,184
01/13/2014 10.8 10.86 10.56 10.57 3,570,980
01/10/2014 10.84 10.97 10.69 10.79 3,664,951
01/09/2014 11.11 11.12 10.78 10.84 4,383,016
01/08/2014 11.04 11.25 11.03 11.1 3,497,361
01/07/2014 11.17 11.22 11.09 11.17 1,701,576
01/06/2014 11.15 11.23 11.08 11.09 1,422,055
01/03/2014 11.2 11.25 11.13 11.16 1,429,401
01/02/2014 11.19 11.23 11.08 11.15 1,741,012
12/31/2013 11.28 11.375 11.2 11.21 1,443,622
12/30/2013 11.32 11.3599 11.22 11.26 1,351,092
12/27/2013 11.32 11.39 11.305 11.34 1,155,336
12/26/2013 11.31 11.33 11.24 11.29 1,013,727
12/24/2013 11.18 11.26 11.15 11.25 494,690
12/23/2013 11.19 11.25 11.13 11.2 1,012,231
12/20/2013 11.13 11.2 11.08 11.13 4,364,523
12/19/2013 11.2 11.27 11.09 11.11 2,195,982
12/18/2013 11.17 11.27 11.08 11.19 1,335,432
12/17/2013 11.14 11.23 11.1 11.22 1,742,857
12/16/2013 11.03 11.15 11 11.13 1,528,632
12/13/2013 10.95 11.05 10.91 11 1,585,410
12/12/2013 10.98 11.1 10.91 10.93 4,146,258
12/11/2013 11.15 11.15 11.01 11.02 1,689,519
12/10/2013 11.04 11.15 11.0101 11.1 2,113,973
12/09/2013 10.96 11.08 10.9116 11.05 2,561,005
12/06/2013 10.87 10.91 10.79 10.8 1,102,479
12/05/2013 10.79 10.81 10.72 10.77 1,152,203
12/04/2013 10.77 10.91 10.74 10.81 1,253,767
12/03/2013 10.88 10.94 10.88 10.9 977,298
12/02/2013 10.99 11.01 10.85 10.91 2,158,057
11/29/2013 11.07 11.0704 10.965 10.99 417,907
11/27/2013 10.96 11.095 10.94 11.03 2,637,814
11/26/2013 10.83 10.855 10.73 10.82 1,431,036
11/25/2013 10.84 10.85 10.8 10.8 636,438
11/22/2013 10.84 10.84 10.76 10.82 1,079,975
11/21/2013 10.72 10.79 10.68 10.775 1,234,841
11/20/2013 10.7 10.75 10.61 10.66 1,654,916
11/19/2013 10.7 10.72 10.63 10.67 1,669,750
11/18/2013 10.76 10.86 10.685 10.7 3,756,494
11/15/2013 10.94 10.95 10.8 10.83 2,555,238
11/14/2013 10.62 10.99 10.58 10.94 5,376,888
11/13/2013 10.39 10.53 10.38 10.525 1,595,695
11/12/2013 10.43 10.47 10.36 10.45 1,850,122
11/11/2013 10.43 10.59 10.33 10.44 2,337,430
11/08/2013 10.35 10.53 10.3 10.4 2,617,849
11/07/2013 10.49 10.54 10.3 10.33 3,147,454
11/06/2013 10.62 10.63 10.46 10.48 3,880,866
11/05/2013 10.62 10.67 10.585 10.59 1,712,682
11/04/2013 10.62 10.64 10.54 10.63 4,456,127
11/01/2013 10.69 10.7 10.56 10.62 4,876,163
10/31/2013 10.74 10.79 10.62 10.68 2,896,648
10/30/2013 10.74 10.78 10.63 10.74 2,738,687
10/29/2013 10.73 10.78 10.68 10.74 3,043,630
10/28/2013 10.7 10.74 10.59 10.739 3,474,243
10/25/2013 10.95 10.95 10.59 10.73 6,918,348
10/24/2013 10.64 10.645 10.5 10.52 2,780,195
10/23/2013 10.68 10.71 10.6 10.605 1,936,709
10/22/2013 10.81 10.89 10.7 10.7 1,699,872
10/21/2013 10.85 10.88 10.74 10.76 1,625,647
10/18/2013 10.85 10.89 10.75 10.86 1,765,765
10/17/2013 10.79 10.86 10.63 10.84 1,087,620
10/16/2013 10.89 10.939 10.81 10.85 889,582
10/15/2013 10.92 10.93 10.81 10.85 944,815
10/14/2013 10.82 10.95 10.8 10.95 908,352
10/11/2013 10.9 10.91 10.785 10.9 3,611,955
10/10/2013 10.91 10.95 10.84 10.92 1,277,859
10/09/2013 10.8 10.89 10.68 10.88 4,272,799
10/08/2013 10.94 11.02 10.81 10.81 1,724,472
10/07/2013 11.03 11.08 10.96 10.96 1,695,810
10/04/2013 11.06 11.2 11.02 11.13 1,830,947
10/03/2013 11.07 11.09 11 11.05 1,920,903
10/02/2013 11.15 11.19 11.05 11.08 2,183,399
10/01/2013 11.18 11.3 11.15 11.17 3,486,606
09/30/2013 11.01 11.2 11.01 11.19 1,698,445
09/27/2013 11.19 11.205 11.1 11.12 1,166,047
09/26/2013 11.21 11.25 10.93 11.23 3,473,599
09/25/2013 10.99 11.2 10.94 11.2 4,096,441
09/24/2013 10.88 11 10.8 10.95 1,076,011
09/23/2013 10.97 10.98 10.87 10.88 1,300,398
09/20/2013 11.07 11.12 10.97 10.99 1,893,555
09/19/2013 11.13 11.135 11.02 11.04 836,425
09/18/2013 10.94 11.14 10.91 11.12 2,288,115
09/17/2013 10.87 10.94 10.81 10.91 1,531,492
09/16/2013 10.96 11.03 10.85 10.85 1,621,139
09/13/2013 10.92 10.99 10.9 10.95 1,020,186
09/12/2013 10.98 11.055 10.9 10.9 1,227,173
09/11/2013 10.83 11.02 10.75 10.95 4,543,174
09/10/2013 10.95 10.9725 10.83 10.875 2,611,479
09/09/2013 10.93 11.01 10.855 10.905 857,464
09/06/2013 10.86 11.24 10.85 11.01 2,275,178
09/05/2013 10.79 10.93 10.72 10.83 831,384
09/04/2013 10.68 10.815 10.585 10.81 4,823,045
09/03/2013 10.76 10.8 10.609 10.7 2,633,061
08/30/2013 10.83 10.86 10.67 10.67 1,248,715
08/29/2013 10.79 10.83 10.74 10.8 1,516,903
08/28/2013 10.88 10.95 10.8 10.82 1,105,730
08/27/2013 11.01 11.05 10.88 10.9 2,735,052
08/26/2013 11.05 11.1 11.008 11.07 1,003,399
08/23/2013 11.23 11.23 11.02 11.07 1,367,427
08/22/2013 11 11.22 11 11.19 1,480,231
08/21/2013 11.09 11.125 10.99 11.01 1,016,812
08/20/2013 11.06 11.15 10.97 11.11 874,892
08/19/2013 11.1 11.19 11.03 11.04 595,334
08/16/2013 11.06 11.14 11.03 11.12 1,080,271
08/15/2013 11.1 11.23 11.01 11.07 1,239,153
08/14/2013 11.25 11.26 11.1 11.16 821,322
08/13/2013 11.21 11.378 11.06 11.2 2,218,429
08/12/2013 11.11 11.27 11.11 11.17 898,815
08/09/2013 11.2 11.25 11.09 11.11 2,128,809
08/08/2013 11.33 11.37 11.2 11.21 1,319,901
08/07/2013 11.36 11.5025 11.31 11.31 919,219
08/06/2013 11.44 11.47 11.35 11.39 1,064,132
08/05/2013 11.64 11.64 11.42 11.45 2,645,817
08/02/2013 11.46 11.72 11.35 11.72 4,085,179
08/01/2013 11.44 11.535 11.38 11.45 2,523,200
07/31/2013 11.32 11.47 11.31 11.34 3,247,415
07/30/2013 11.13 11.4 11.12 11.3 2,313,298
07/29/2013 11.1 11.2 11.08 11.1 11,915,440
07/26/2013 10.96 11.13 10.95 11.12 6,041,966
07/25/2013 11.15 11.23 11.01 11.04 4,354,878
07/24/2013 11.14 11.2 11 11.1 3,962,254
07/23/2013 11.09 11.09 10.955 10.99 1,467,821
07/22/2013 10.93 11.01 10.9 11 2,569,915
07/19/2013 10.55 10.98 10.55 10.95 2,508,654
07/18/2013 10.51 10.675 10.5 10.6 1,450,048
07/17/2013 10.51 10.54 10.42 10.51 1,267,946
07/16/2013 10.5 10.54 10.445 10.47 3,036,008
07/15/2013 10.55 10.63 10.41 10.49 1,124,879
07/12/2013 10.69 10.75 10.54 10.55 929,145
07/11/2013 10.66 10.71 10.64 10.65 404,099
07/10/2013 10.5 10.58 10.48 10.56 503,744
07/09/2013 10.59 10.63 10.33 10.49 2,165,234
07/08/2013 10.7 10.71 10.53 10.57 544,965
07/05/2013 10.49 10.8 10.45 10.65 445,928
07/03/2013 10.4 10.47 10.33 10.39 702,168
07/02/2013 10.49 10.56 10.44 10.49 726,277
07/01/2013 10.47 10.625 10.318 10.52 840,666
06/28/2013 10.42 10.46 10.31 10.34 2,012,169
06/27/2013 10.44 10.6 10.4 10.44 1,248,821
06/26/2013 10.4 10.63 10.26 10.39 3,572,328
06/25/2013 10.38 10.39 10.22 10.29 676,322
06/24/2013 10.4 10.428 10.19 10.31 2,055,055
06/21/2013 10.72 10.77 10.36 10.45 2,784,197
06/20/2013 10.87 10.97 10.69 10.69 1,204,713
06/19/2013 10.96 11 10.925 10.97 595,760
06/18/2013 11.01 11.096 10.91 10.93 907,141
06/17/2013 11.07 11.07 10.89 10.98 459,773
06/14/2013 10.94 11.03 10.89 10.99 557,730
06/13/2013 10.86 11.02 10.74 10.98 1,111,510
06/12/2013 10.98 10.99 10.81 10.85 653,054
06/11/2013 10.91 11.01 10.85 10.93 674,140
06/10/2013 11.1 11.21 10.98 11.03 1,033,017
06/07/2013 10.99 11.11 10.93 11.09 1,355,410
06/06/2013 11.07 11.11 10.81 10.95 5,179,381
06/05/2013 11.11 11.18 11.05 11.07 1,142,413
06/04/2013 11.16 11.24 11.11 11.15 511,216
06/03/2013 11.2 11.28 11.15 11.17 800,448
05/31/2013 11.33 11.35 11.23 11.23 940,445
05/30/2013 11.33 11.39 11.24 11.38 1,231,599
05/29/2013 11.35 11.41 11.33 11.34 855,623
05/28/2013 11.44 11.5 11.31 11.42 790,600
05/24/2013 11.25 11.36 11.22 11.3 1,411,063
05/23/2013 11.18 11.405 11.18 11.33 1,009,653
05/22/2013 11.41 11.51 11.29 11.35 2,385,228
05/21/2013 11.305 11.44 11.2 11.32 1,923,798
05/20/2013 11.34 11.4 11.27 11.28 1,239,345
05/17/2013 11.3 11.48 11.27 11.35 2,329,874
05/16/2013 11.31 11.395 11.23 11.24 832,737
05/15/2013 11.46 11.559 11.19 11.3 2,278,740
05/14/2013 11.48 11.62 11.48 11.51 635,723
05/13/2013 11.63 11.716 11.48 11.5 789,523
05/10/2013 11.7 11.78 11.59 11.6 926,069
05/09/2013 11.74 11.8 11.64 11.695 549,569
05/08/2013 11.79 11.924 11.75 11.77 640,606
05/07/2013 11.9 11.98 11.78 11.82 1,847,925
05/06/2013 11.84 11.8999 11.73 11.79 1,813,503
05/03/2013 11.7 11.81 11.6365 11.79 540,983
05/02/2013 11.78 11.83 11.52 11.61 1,017,481
05/01/2013 11.98 12.01 11.72 11.72 2,117,253
04/30/2013 11.83 12 11.82 12 823,921
04/29/2013 11.85 12 11.7 11.87 702,918
04/26/2013 11.69 11.88 11.6225 11.83 1,394,988
04/25/2013 11.78 11.88 11.71 11.73 2,250,424
04/24/2013 11.47 11.73 11.41 11.7 1,596,280
04/23/2013 11.42 11.56 11.1796 11.45 746,134
04/22/2013 11.27 11.46 11.18 11.36 563,938
04/19/2013 11.32 11.4 11.24 11.24 1,134,615
04/18/2013 11.53 11.54 11.3 11.3 1,022,944
04/17/2013 11.69 11.85 11.39 11.46 1,486,657
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?