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
2018-06-18 1.55 1.58 1.55 1.56 21,058
2018-06-15 1.60 1.60 1.535 1.545 34,160
2018-06-14 1.51 1.535 1.49 1.525 23,724
2018-06-13 1.49 1.53 1.48 1.505 30,624
2018-06-12 1.55 1.55 1.51 1.515 36,172
2018-06-11 1.55 1.55 1.51 1.545 35,586
2018-06-08 1.63 1.65 1.53 1.57 104,240
2018-06-07 1.78 1.87 1.775 1.81 51,317
2018-06-06 1.68 1.90 1.68 1.805 126,561
2018-06-05 1.60 1.64 1.59 1.62 23,715
2018-06-04 1.64 1.64 1.585 1.60 14,465
2018-06-01 1.59 1.64 1.59 1.62 11,663
2018-05-31 1.61 1.62 1.575 1.59 17,945
2018-05-30 1.65 1.65 1.57 1.62 34,154
2018-05-29 1.70 1.70 1.61 1.64 36,051
2018-05-25 1.66 1.73 1.64 1.68 71,380
2018-05-24 1.45 1.605 1.45 1.59 161,306
2018-05-23 1.45 1.46 1.44 1.44 17,268
2018-05-22 1.47 1.49 1.46 1.46 19,594
2018-05-21 1.49 1.50 1.435 1.45 40,640
2018-05-18 1.46 1.515 1.46 1.47 130,439
2018-05-17 1.41 1.435 1.41 1.435 49,056
2018-05-16 1.40 1.41 1.36 1.38 51,743
2018-05-15 1.35 1.39 1.33 1.385 15,564
2018-05-14 1.36 1.37 1.34 1.35 16,250
2018-05-11 1.36 1.37 1.31 1.335 29,625
2018-05-10 1.37 1.37 1.34 1.35 5,628
2018-05-09 1.37 1.37 1.355 1.36 6,500
2018-05-08 1.41 1.41 1.375 1.38 36,333
2018-05-07 1.40 1.405 1.40 1.40 17,920

» More Capstone Turbine Stock Price History

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