CAPSTONE INFRASTRUCTURE Historical Stock Prices

MCQPF 
$2.33
*  
-0.0149
-0.64 %
Get MCQPF Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading MCQPF now


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 27-APR-2015 TO 27-JUL-2015

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 N/A  2.362  2.33  2.33 22,995
07/27/2015 2.3604 2.362 2.33 2.33 22,995
07/24/2015 2.3398 2.348 2.3246 2.3449 44,325
07/23/2015 2.358 2.358 2.333 2.3537 64,000
07/22/2015 2.34 2.34 2.32 2.33 40,020
07/21/2015 2.32 2.32 2.32 2.32 00
07/20/2015 2.37 2.37 2.31 2.32 16,931
07/17/2015 2.4119 2.42 2.41 2.4199 5,400
07/16/2015 2.46 2.46 2.44 2.45 4,375
07/15/2015 2.451 2.4557 2.45 2.45 1,600
07/14/2015 2.41 2.53 2.41 2.53 10,070
07/13/2015 2.4635 2.4635 2.45 2.45 3,008
07/10/2015 2.45 2.4537 2.4447 2.4447 850
07/09/2015 2.44 2.44 2.42 2.4246 26,400
07/08/2015 2.45 2.45 2.44 2.44 2,500
07/07/2015 2.4148 2.4148 2.4148 2.4148 337
07/06/2015 2.38 2.51 2.38 2.51 1,900
07/02/2015 2.39 2.398 2.39 2.398 2,100
07/01/2015 2.4 2.4 2.36 2.36 4,000
06/30/2015 2.4 2.4 2.36 2.36 550
06/29/2015 2.498 2.5 2.4538 2.4538 8,729
06/26/2015 2.5198 2.5198 2.5198 2.5198 1,191
06/25/2015 2.58 2.58 2.556 2.556 49,080
06/24/2015 2.58 2.62 2.57 2.62 75,418
06/23/2015 2.5383 2.58 2.5383 2.58 10,500
06/22/2015 2.5468 2.5468 2.5468 2.5468 900
06/19/2015 2.505 2.537 2.49 2.53 3,230
06/18/2015 2.52 2.52 2.52 2.52 1,000
06/17/2015 2.5009 2.5009 2.5009 2.5009 00
06/16/2015 2.49 2.5009 2.49 2.5009 470
06/15/2015 2.52 2.52 2.5 2.5 1,270
06/12/2015 2.5212 2.5212 2.5212 2.5212 2,100
06/11/2015 2.54 2.54 2.54 2.54 210
06/10/2015 2.52 2.54 2.52 2.52 12,525
06/09/2015 2.47 2.47 2.47 2.47 00
06/08/2015 2.48 2.48 2.47 2.47 3,600
06/05/2015 2.48 2.54 2.48 2.54 2,470
06/04/2015 2.51 2.5255 2.51 2.5255 3,235
06/03/2015 2.5642 2.5642 2.55 2.55 6,005
06/02/2015 2.52 2.5574 2.49 2.532 10,250
06/01/2015 2.49 2.5406 2.4828 2.4828 1,275
05/29/2015 2.55 2.55 2.46 2.46 109,173
05/28/2015 2.564 2.619 2.51 2.58 33,686
05/27/2015 2.6085 2.61 2.5985 2.6 10,797
05/26/2015 2.6361 2.64 2.6 2.6 20,212
05/22/2015 2.7484 2.7484 2.71 2.7136 2,835
05/21/2015 2.6616 2.6657 2.63 2.64 9,428
05/20/2015 2.684 2.684 2.66 2.66 2,260
05/19/2015 2.701 2.701 2.67 2.6812 2,765
05/18/2015 2.82 2.82 2.75 2.78 7,228
05/15/2015 2.85 2.854 2.787 2.85 6,767
05/14/2015 2.9 2.9 2.7977 2.7977 2,180
05/13/2015 2.98 2.98 2.98 2.98 00
05/12/2015 3.01 3.01 2.98 2.98 2,267
05/11/2015 2.96 2.96 2.88 2.902 4,129
05/08/2015 2.99 2.99 2.977 2.9885 4,274
05/07/2015 2.98 2.98 2.95 2.95 10,003
05/06/2015 3.134 3.134 3.006 3.006 1,155
05/05/2015 3.11 3.11 3.11 3.11 00
05/04/2015 3 3.11 2.98 3.11 30,943
05/01/2015 3.064 3.07 3 3 9,507
04/30/2015 3.0584 3.09 3.0584 3.0702 2,249
04/29/2015 3.1 3.1 3.0457 3.0457 14,920
04/28/2015 3.06 3.06 3.0502 3.0502 722
04/27/2015 3.0409 3.0409 3.0409 3.0409 100
*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?