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
2018-10-15 0.9334 0.9496 0.9312 0.9331 6,767
2018-10-12 0.9947 0.9947 0.9457 0.9457 7,397
2018-10-11 1.02 1.02 0.9865 0.9865 9,052
2018-10-10 1.01 1.03 0.9901 0.992 40,980
2018-10-09 1.03 1.04 1.03 1.03 700
2018-10-08 1.03 1.04 1.02 1.035 4,217
2018-10-05 1.03 1.05 1.01 1.01 4,478
2018-10-04 1.03 1.05 1.03 1.04 11,200
2018-10-03 0.975 1.02 0.975 1.01 3,461
2018-10-02 1.05 1.05 1.01 1.035 18,928
2018-10-01 1.06 1.06 1.04 1.06 4,405
2018-09-28 1.00 1.04 0.99 1.00 7,820
2018-09-27 0.95 0.95 0.9349 0.9404 9,513
2018-09-26 0.97 0.9701 0.96 0.96 3,000
2018-09-25 0.994 0.994 0.9852 0.9898 1,101
2018-09-24 1.00 1.00 0.98 0.9804 8,661
2018-09-21 1.05 1.05 0.9921 0.9921 10,349
2018-09-20 0.9899 1.04 0.9899 1.03 3,182
2018-09-19 0.9802 0.9802 0.9691 0.9715 11,000
2018-09-18 0.91 0.95 0.9075 0.94 29,810
2018-09-17 0.9201 0.9281 0.9101 0.9134 34,977
2018-09-14 0.96 0.96 0.92 0.92 23,365
2018-09-13 1.06 1.06 0.9101 0.96 40,953
2018-09-12 1.09 1.09 1.05 1.06 3,640
2018-09-11 1.12 1.12 1.10 1.10 3,935
2018-09-10 1.09 1.115 1.09 1.11 6,629
2018-09-07 1.13 1.13 1.09 1.10 8,750
2018-09-06 1.17 1.18 1.14 1.14 1,445
2018-09-05 1.16 1.175 1.16 1.175 8,411
2018-09-04 1.13 1.145 1.13 1.14 3,801

» More Capstone Turbine Stock Price History

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