CAPSTONE INFRASTRUCTURE Historical Stock Prices

MCQPF 
$2.691
*  
-0.009
-0.33 %
Get MCQPF Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading MCQPF now


Community Rating:
View:    MCQPF Pre-Market
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  2.72  2.672  2.691 16,580
01/23/2015 2.7 2.72 2.672 2.691 16,580
01/22/2015 2.694 2.7 2.694 2.7 960
01/21/2015 2.65 2.67 2.63 2.66 8,300
01/20/2015 2.7 2.72 2.7 2.72 2,000
01/16/2015 2.69 2.76 2.69 2.7335 4,916
01/15/2015 2.77 2.782 2.6881 2.6881 1,660
01/14/2015 2.7033 2.7199 2.7033 2.7199 4,000
01/13/2015 2.7725 2.81 2.7725 2.81 630
01/12/2015 2.89 2.89 2.79 2.79 3,066
01/09/2015 2.88 2.88 2.85 2.8663 2,810
01/08/2015 2.7684 2.94 2.7684 2.92 4,870
01/07/2015 2.7 2.7696 2.7 2.7696 3,000
01/06/2015 2.65 2.71 2.65 2.7 11,800
01/05/2015 2.68 2.6855 2.67 2.67 3,492
01/02/2015 2.737 2.74 2.692 2.72 13,214
12/31/2014 2.72 2.77 2.72 2.7327 45,160
12/30/2014 2.74 2.79 2.69 2.72 36,867
12/29/2014 2.8 2.8 2.7 2.7 14,425
12/26/2014 2.72 2.72 2.72 2.72 1,442
12/24/2014 2.72 2.72 2.72 2.72 361,144
12/23/2014 2.76 2.817 2.7531 2.7531 5,700
12/22/2014 2.74 2.75 2.73 2.75 6,180
12/19/2014 2.71 2.8005 2.6427 2.78 21,800
12/18/2014 2.58 2.62 2.58 2.6 8,418
12/17/2014 2.61 2.69 2.4943 2.53 27,050
12/16/2014 2.7794 2.78 2.61 2.6148 17,042
12/15/2014 2.874 2.92 2.8 2.8 14,547
12/12/2014 3.1 3.13 2.75 2.84 53,556
12/11/2014 3.19 3.2137 3.147 3.15 32,320
12/10/2014 3.2466 3.2466 3.1481 3.1481 42,862
12/09/2014 3.32 3.3273 3.29 3.29 26,600
12/08/2014 3.42 3.42 3.345 3.42 3,300
12/05/2014 3.4547 3.4636 3.404 3.404 11,250
12/04/2014 3.5 3.5 3.4152 3.4152 12,400
12/03/2014 3.526 3.526 3.503 3.52 8,766
12/02/2014 3.51 3.51 3.494 3.494 2,947
12/01/2014 3.577 3.58 3.577 3.58 597
11/28/2014 3.57 3.57 3.57 3.57 30,000
11/26/2014 3.6326 3.636 3.6326 3.636 450
11/25/2014 3.7 3.7 3.64 3.641 8,475
11/24/2014 3.67 3.69 3.6487 3.6487 8,365
11/21/2014 3.688 3.688 3.6752 3.6752 1,000
11/20/2014 3.663 3.663 3.632 3.632 399
11/19/2014 3.64 3.64 3.64 3.64 3,500
11/18/2014 3.62 3.62 3.62 3.62 4,050
11/17/2014 3.627 3.627 3.627 3.627 28
11/14/2014 3.6 3.6228 3.6 3.622 1,839
11/13/2014 3.6218 3.635 3.6218 3.635 5,000
11/12/2014 3.6714 3.6991 3.641 3.6437 16,924
11/11/2014 3.661 3.676 3.66 3.671 7,325
11/10/2014 3.657 3.657 3.652 3.652 1,400
11/07/2014 3.66 3.7 3.6548 3.682 9,801
11/06/2014 3.624 3.624 3.624 3.624 528
11/05/2014 3.6 3.71 3.6 3.71 2,292
11/04/2014 3.68 3.68 3.62 3.6302 2,255
11/03/2014 3.7308 3.7413 3.68 3.68 9,623
10/31/2014 3.7264 3.7264 3.7264 3.7264 1,500
10/30/2014 3.64 3.652 3.64 3.652 8,240
10/29/2014 3.702 3.702 3.6452 3.6452 2,447
10/28/2014 3.64 3.67 3.64 3.67 4,446
10/27/2014 3.564 3.5774 3.56 3.5774 1,565
10/24/2014 3.67 3.67 3.6 3.6 2,300
10/23/2014 3.654 3.702 3.65 3.702 3,400
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 Brokers before you trade

Want to trade FX?