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
2018-08-21 1.19 1.19 1.13 1.14 49,348
2018-08-20 1.23 1.23 1.19 1.21 27,091
2018-08-17 1.22 1.22 1.20 1.20 15,970
2018-08-16 1.12 1.23 1.11 1.23 73,266
2018-08-15 1.12 1.12 1.08 1.08 38,135
2018-08-14 1.24 1.24 1.08 1.11 111,411
2018-08-13 1.30 1.31 1.24 1.24 50,314
2018-08-10 1.33 1.33 1.27 1.29 37,010
2018-08-09 1.28 1.345 1.28 1.335 26,079
2018-08-08 1.31 1.315 1.25 1.265 76,153
2018-08-07 1.34 1.42 1.34 1.40 28,103
2018-08-06 1.41 1.43 1.32 1.36 54,950
2018-08-03 1.49 1.49 1.41 1.42 58,458
2018-08-02 1.50 1.52 1.495 1.495 18,502
2018-08-01 1.48 1.49 1.45 1.49 12,397
2018-07-31 1.50 1.50 1.43 1.435 22,169
2018-07-30 1.49 1.49 1.445 1.45 24,877
2018-07-27 1.52 1.52 1.425 1.43 38,872
2018-07-26 1.70 1.70 1.475 1.49 48,861
2018-07-25 1.69 1.70 1.685 1.70 14,900
2018-07-24 1.68 1.71 1.68 1.70 18,306
2018-07-23 1.75 1.75 1.675 1.69 22,612
2018-07-20 1.76 1.805 1.76 1.785 29,765
2018-07-19 1.73 1.80 1.70 1.795 61,344
2018-07-18 1.62 1.76 1.62 1.76 68,686
2018-07-17 1.54 1.64 1.53 1.63 17,896
2018-07-16 1.57 1.57 1.53 1.555 12,278
2018-07-13 1.56 1.59 1.56 1.57 15,926
2018-07-12 1.53 1.585 1.53 1.58 33,803
2018-07-11 1.52 1.52 1.49 1.51 1,528

» More Capstone Turbine Stock Price History

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