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
2017-12-15 0.7121 0.7279 0.7121 0.7241 6,370
2017-12-14 0.72 0.73 0.7151 0.7299 28,233
2017-12-13 0.74 0.7409 0.7102 0.72 27,758
2017-12-12 0.7501 0.7501 0.7294 0.7299 23,096
2017-12-11 0.78 0.7862 0.75 0.75 57,450
2017-12-08 0.8024 0.8024 0.79 0.79 51,623
2017-12-07 0.775 0.8201 0.775 0.81 64,228
2017-12-06 0.781 0.7949 0.771 0.7861 38,010
2017-12-05 0.776 0.7999 0.7701 0.7859 52,256
2017-12-04 0.7737 0.7961 0.7737 0.7961 850
2017-12-01 0.8009 0.8009 0.7579 0.78 7,535
2017-11-30 0.8297 0.8299 0.7801 0.7989 1,850
2017-11-29 0.8401 0.8401 0.81 0.8249 1,200
2017-11-28 0.88 0.88 0.8502 0.8511 29,386
2017-11-27 0.8872 0.8898 0.865 0.8718 4,700
2017-11-24 0.885 0.885 0.8608 0.8608 1,121
2017-11-22 0.8899 0.8976 0.887 0.89 2,600
2017-11-21 0.8977 0.90 0.8912 0.8955 1,400
2017-11-20 0.90 0.90 0.8938 0.8989 1,933
2017-11-17 0.89 0.89 0.8413 0.88 4,250
2017-11-16 0.888 0.89 0.8688 0.8688 1,100
2017-11-15 0.8698 0.89 0.8698 0.875 6,273
2017-11-14 0.88 0.90 0.875 0.8838 9,200
2017-11-13 0.9022 0.9022 0.8734 0.885 2,650
2017-11-10 0.92 0.92 0.86 0.898 7,468
2017-11-09 0.875 0.8978 0.8712 0.8961 6,424
2017-11-08 0.8886 0.8899 0.85 0.85 7,600
2017-11-07 0.90 0.90 0.875 0.875 11,082
2017-11-06 0.9701 0.9701 0.85 0.90 45,595
2017-11-03 0.98 1.00 0.98 0.983 7,300

» More Capstone Turbine Stock Price History

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