Quantcast
CPST

Capstone Turbine Corporation Common Stock Historical Stock Prices

$0.8489
*  
0.0039
0.46%
Get CPST Alerts
*Delayed - data as of Jun. 18, 2019 10:03 ET  -  Find a broker to begin trading CPST now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    CPST Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

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.
10:03 0.86 0.86 0.8403 0.8489 36,031
06/17/2019 0.8395 0.8486 0.82 0.845 181,022
06/14/2019 0.7924 0.8395 0.7924 0.8164 283,753
06/13/2019 0.8 0.8099 0.78 0.793 265,806
06/12/2019 0.8 0.8099 0.75 0.773 306,648
06/11/2019 0.8012 0.8398 0.71 0.7699 603,637
06/10/2019 0.83 0.8381 0.8146 0.8149 236,278
06/07/2019 0.8101 0.826 0.8012 0.8074 376,898
06/06/2019 0.816 0.83 0.81 0.81 161,420
06/05/2019 0.86 0.86 0.81 0.81 183,537
06/04/2019 0.859 0.86 0.845 0.845 102,966
06/03/2019 0.87 0.87 0.83 0.8549 213,235
05/31/2019 0.83 0.87 0.83 0.8411 93,597
05/30/2019 0.9 0.9 0.8111 0.8303 291,439
05/29/2019 0.8896 0.8896 0.86 0.868 107,429
05/28/2019 0.8445 0.8899 0.8445 0.889 161,988
05/24/2019 0.822 0.8618 0.822 0.85 201,587
05/23/2019 0.82 0.8599 0.8012 0.82 258,442
05/22/2019 0.821 0.8501 0.8181 0.8211 146,343
05/21/2019 0.84 0.8658 0.8201 0.8399 119,874
05/20/2019 0.82 0.865 0.82 0.845 171,933
05/17/2019 0.86 0.885 0.817 0.8318 138,519
05/16/2019 0.81 0.88 0.8066 0.8599 256,546
05/15/2019 0.8 0.82 0.7931 0.8061 238,431
05/14/2019 0.8 0.84 0.7915 0.8006 540,410
05/13/2019 0.79 0.795 0.75 0.758 306,685
05/10/2019 0.8286 0.843 0.79 0.7952 271,344
05/09/2019 0.826 0.8496 0.8001 0.8108 487,054
05/08/2019 0.86 0.8699 0.816 0.8365 107,128
05/07/2019 0.8699 0.87 0.8261 0.85 137,829
05/06/2019 0.879 0.8843 0.85 0.8525 204,015
05/03/2019 0.845 0.8843 0.835 0.867 185,723
05/02/2019 0.85 0.8549 0.82 0.8351 166,615
05/01/2019 0.88 0.8843 0.84 0.8494 299,268
04/30/2019 0.8625 0.8843 0.862 0.879 111,672
04/29/2019 0.89 0.8944 0.8624 0.865 260,461
04/26/2019 0.8666 0.8945 0.86 0.8874 96,163
04/25/2019 0.902 0.902 0.86 0.8614 302,859
04/24/2019 0.9275 0.93 0.895 0.91 185,495
04/23/2019 0.93 0.94 0.9 0.9245 353,362
04/22/2019 0.939 0.95 0.91 0.93 279,329
04/18/2019 0.921 0.94 0.91 0.93 1,087,374
04/17/2019 0.94 0.957 0.9103 0.9242 280,993
04/16/2019 0.92 0.94 0.91 0.94 125,450
04/15/2019 0.92 0.9324 0.903 0.92 185,628
04/12/2019 0.94 0.96 0.92 0.9325 174,867
04/11/2019 0.969 0.97 0.923 0.94 164,699
04/10/2019 0.98 1.01 0.9501 0.9599 514,404
04/09/2019 0.909 0.9799 0.9003 0.97 588,916
04/08/2019 0.881 0.9045 0.8806 0.9 211,982
04/05/2019 0.905 0.91 0.88 0.89 215,360
04/04/2019 0.91 0.91 0.8849 0.9 210,421
04/03/2019 0.88 0.91 0.88 0.885 232,534
04/02/2019 0.8945 0.8975 0.85 0.876 266,463
04/01/2019 0.91 0.91 0.882 0.89 181,667
03/29/2019 0.9136 0.9198 0.9 0.9 176,746
03/28/2019 0.9 0.91 0.88 0.9045 160,656
03/27/2019 0.9001 0.9199 0.88 0.91 136,546
03/26/2019 0.9202 0.9376 0.8971 0.91 125,067
03/25/2019 0.935 0.95 0.89 0.9109 221,766
03/22/2019 0.952 0.978 0.93 0.95 229,084
03/21/2019 0.9777 0.9777 0.954 0.9569 196,224
03/20/2019 1.02 1.04 0.945 0.96 866,821
03/19/2019 0.97 1.05 0.96 1.02 1,113,686
03/18/2019 0.89 0.947 0.8802 0.93 446,480
*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?



Smart Portfolio