Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Turbine Cp (NQ: CPST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.420 3.040 2.420 3.020 446,143 +0.52(+20.80%)
Jun 29, 2020 2.370 2.620 2.330 2.500 239,236 +0.15(+6.38%)
Jun 26, 2020 2.350 2.440 2.260 2.350 69,200 +0.00(+0.00%)
Jun 25, 2020 2.330 2.390 2.320 2.350 47,571 +0.02(+0.86%)
Jun 24, 2020 2.350 2.395 2.270 2.330 57,314 -0.04(-1.69%)
Jun 23, 2020 2.390 2.530 2.360 2.370 88,047 -0.02(-0.84%)
Jun 22, 2020 2.430 2.480 2.350 2.390 103,006 -0.05(-2.05%)
Jun 19, 2020 2.590 2.590 2.430 2.440 175,400 -0.04(-1.61%)
Jun 18, 2020 2.510 2.590 2.480 2.480 73,348 -0.06(-2.36%)
Jun 17, 2020 2.620 2.620 2.470 2.540 50,221 -0.08(-3.05%)
Jun 16, 2020 2.610 2.650 2.520 2.620 96,073 +0.01(+0.38%)
Jun 15, 2020 2.510 2.680 2.450 2.610 75,737 +0.10(+3.98%)
Jun 12, 2020 2.510 2.700 2.410 2.510 106,400 +0.05(+2.03%)
Jun 11, 2020 2.670 2.730 2.420 2.460 240,718 -0.36(-12.77%)
Jun 10, 2020 2.910 2.920 2.710 2.820 182,783 -0.07(-2.42%)
Jun 09, 2020 2.890 2.970 2.700 2.890 178,097 -0.05(-1.70%)
Jun 08, 2020 2.630 2.940 2.570 2.940 264,620 +0.38(+14.84%)
Jun 05, 2020 2.620 2.675 2.440 2.560 270,300 +0.00(+0.00%)
Jun 04, 2020 2.420 2.590 2.380 2.560 189,962 +0.11(+4.49%)
Jun 03, 2020 2.510 2.590 2.435 2.450 97,242 -0.09(-3.54%)
Jun 02, 2020 2.430 2.540 2.370 2.540 147,141 +0.12(+4.96%)
Jun 01, 2020 2.310 2.460 2.260 2.420 173,610 +0.08(+3.42%)
May 29, 2020 2.290 2.357 2.260 2.340 79,600 +0.08(+3.54%)
May 28, 2020 2.480 2.500 2.250 2.260 182,102 -0.07(-3.00%)
May 27, 2020 2.490 2.512 2.110 2.330 242,292 -0.19(-7.54%)
May 26, 2020 2.520 2.600 2.460 2.520 104,074 +0.00(+0.00%)
May 22, 2020 2.500 2.525 2.400 2.520 106,800 +0.02(+0.80%)
May 21, 2020 2.610 2.640 2.500 2.500 187,990 -0.06(-2.34%)
May 20, 2020 2.710 2.720 2.520 2.560 146,239 -0.14(-5.19%)
May 19, 2020 2.580 2.750 2.570 2.700 184,797 +0.13(+5.06%)
May 18, 2020 2.670 2.740 2.500 2.570 153,592 +0.01(+0.39%)
May 15, 2020 2.390 2.570 2.250 2.560 172,200 +0.09(+3.64%)
May 14, 2020 2.610 2.680 2.340 2.470 338,961 -0.23(-8.52%)
May 13, 2020 3.100 3.170 2.500 2.700 442,815 -0.38(-12.34%)
May 12, 2020 2.860 3.200 2.800 3.080 498,372 +0.28(+10.00%)
May 11, 2020 2.460 2.890 2.450 2.800 519,101 +0.39(+16.18%)
May 08, 2020 2.240 2.450 2.221 2.410 248,900 +0.23(+10.55%)
May 07, 2020 2.400 2.540 2.150 2.180 232,692 -0.27(-11.02%)
May 06, 2020 2.000 2.540 1.870 2.450 641,204 +0.60(+32.43%)
May 05, 2020 1.849 1.997 1.820 1.850 60,803 +0.03(+1.65%)
May 04, 2020 1.780 1.890 1.780 1.820 71,054 +0.01(+0.55%)
May 01, 2020 1.850 1.890 1.800 1.810 92,300 -0.09(-4.74%)
Apr 30, 2020 2.100 2.100 1.810 1.900 144,721 -0.17(-8.21%)
Apr 29, 2020 2.140 2.330 1.910 2.070 504,429 +0.02(+0.98%)
Apr 28, 2020 1.550 2.270 1.510 2.050 837,989 +0.55(+36.67%)
Apr 27, 2020 1.360 1.520 1.300 1.500 295,177 +0.20(+15.38%)
Apr 24, 2020 1.260 1.360 1.130 1.300 185,200 +0.08(+6.56%)
Apr 23, 2020 1.220 1.230 1.160 1.220 86,569 +0.04(+3.39%)
Apr 22, 2020 1.170 1.250 1.160 1.180 118,581 +0.02(+1.72%)
Apr 21, 2020 1.310 1.310 1.120 1.160 275,319 -0.13(-10.08%)
Apr 20, 2020 1.300 1.340 1.250 1.290 144,040 +0.04(+3.20%)
Apr 17, 2020 1.280 1.310 1.240 1.250 73,900 +0.01(+0.81%)
Apr 16, 2020 1.250 1.320 1.220 1.240 81,340 -0.02(-1.59%)
Apr 15, 2020 1.300 1.320 1.230 1.260 160,781 -0.02(-1.56%)
Apr 14, 2020 1.260 1.350 1.257 1.280 118,958 +0.05(+4.07%)
Apr 13, 2020 1.250 1.260 1.200 1.230 67,715 +0.02(+1.65%)
Apr 09, 2020 1.250 1.297 1.210 1.210 133,100 +0.00(+0.00%)
Apr 08, 2020 1.260 1.280 1.200 1.210 133,704 -0.05(-3.97%)
Apr 07, 2020 1.200 1.280 1.200 1.260 126,089 +0.08(+6.78%)
Apr 06, 2020 1.220 1.240 1.130 1.180 165,074 +0.00(+0.00%)
Apr 03, 2020 1.180 1.220 1.150 1.180 52,900 +0.04(+3.51%)
Apr 02, 2020 1.120 1.189 1.100 1.140 96,893 +0.02(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.