CAPSTONE TURBINE Historical Stock Price

Below is the stock price history for Capstone Turbine CPST. Data is recorded each day for the historical open, high, low, close and volume. The Capstone Turbine stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Capstone Turbine Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-18 1.02 1.07 0.95 0.96 13,976
2019-01-17 1.00 1.01 0.9649 0.9899 24,875
2019-01-16 0.88 0.971 0.87 0.971 41,867
2019-01-15 0.91 0.924 0.83 0.8362 17,732
2019-01-14 0.77 0.8999 0.77 0.8999 10,101
2019-01-11 0.76 0.76 0.7399 0.7497 8,478
2019-01-10 0.7597 0.7662 0.7551 0.7551 2,626
2019-01-09 0.75 0.7539 0.7411 0.75 3,919
2019-01-08 0.71 0.7702 0.71 0.7594 2,582
2019-01-07 0.78 0.78 0.735 0.7649 12,344
2019-01-04 0.7249 0.7704 0.7249 0.7493 10,509
2019-01-03 0.7665 0.7665 0.72 0.72 1,600
2019-01-02 0.629 0.794 0.629 0.794 28,079
2018-12-31 0.61 0.6301 0.607 0.6101 9,510
2018-12-28 0.572 0.605 0.572 0.5989 17,108
2018-12-27 0.5751 0.6097 0.574 0.574 18,207
2018-12-26 0.57 0.5849 0.56 0.5751 13,364
2018-12-24 0.5801 0.6001 0.5785 0.5785 2,885
2018-12-21 0.604 0.604 0.56 0.59 33,550
2018-12-20 0.5995 0.6055 0.59 0.595 3,446
2018-12-19 0.5999 0.613 0.59 0.5999 14,677
2018-12-18 0.5803 0.5803 0.5619 0.5658 11,566
2018-12-17 0.6401 0.6401 0.57 0.57 21,707
2018-12-14 0.65 0.6554 0.6335 0.6412 9,051
2018-12-13 0.664 0.6672 0.6591 0.6591 2,900
2018-12-12 0.6755 0.6774 0.665 0.6677 7,000
2018-12-11 0.6647 0.6862 0.6647 0.6735 6,616
2018-12-10 0.6899 0.6899 0.6645 0.67 11,595
2018-12-07 0.6784 0.6899 0.67 0.6887 8,682
2018-12-06 0.6886 0.6952 0.6721 0.6755 7,578

» More Capstone Turbine Stock Price History

To see other companies like Capstone Turbine (CPST), view our stock market today for news, and other data.