FinData: Historical Data for NASDAQ, CPST - Capstone Turbine Corporation

Saturday, 20 April 2024

Capstone Turbine Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
21/04/21	7.440	7.750	7.240	7.480	189,100
20/04/21	7.360	7.460	6.950	7.450	167,800
19/04/21	7.690	7.780	7.190	7.340	199,900
16/04/21	7.850	8.040	7.660	7.700	115,600
15/04/21	8.080	8.380	7.710	7.850	201,300
14/04/21	8.430	8.550	8.000	8.040	149,000
13/04/21	8.130	8.450	7.850	8.390	98,400
12/04/21	8.510	8.600	8.050	8.080	167,900
09/04/21	8.790	8.790	8.470	8.600	111,100
08/04/21	8.390	8.800	8.390	8.740	104,800
07/04/21	8.850	8.850	8.280	8.370	112,400
06/04/21	8.710	9.040	8.550	8.960	182,100
05/04/21	9.350	9.400	8.440	8.720	324,700
01/04/21	9.280	9.600	8.920	9.250	429,200
31/03/21	9.040	9.300	8.650	9.140	484,000
30/03/21	7.900	8.600	7.630	8.430	258,100
29/03/21	7.750	8.140	7.460	7.460	185,800
26/03/21	8.290	8.490	7.600	7.820	114,000
25/03/21	7.520	8.160	7.270	8.090	162,800
24/03/21	8.190	8.700	7.610	7.620	183,300
23/03/21	8.680	8.750	7.980	8.090	192,400
22/03/21	8.750	8.890	8.450	8.720	80,000
19/03/21	8.340	8.990	8.260	8.680	174,000
18/03/21	9.100	9.360	8.300	8.300	200,300
17/03/21	8.780	9.400	8.660	9.150	178,800
16/03/21	9.500	9.530	8.850	9.010	218,800
15/03/21	9.710	9.900	9.370	9.530	194,900
12/03/21	9.540	9.800	9.350	9.730	155,100
11/03/21	9.250	9.650	9.010	9.640	157,900
10/03/21	9.260	9.660	8.720	9.130	189,100
09/03/21	8.980	9.300	8.720	9.150	137,500
08/03/21	8.290	9.330	7.900	8.680	344,100
05/03/21	8.030	8.250	6.625	8.210	389,400
04/03/21	8.730	8.990	7.630	7.890	395,300
03/03/21	9.680	9.710	8.670	8.850	347,600
02/03/21	9.500	9.940	9.420	9.780	702,500
01/03/21	8.590	9.540	8.530	9.510	366,100
26/02/21	7.880	8.440	7.620	8.340	415,100
25/02/21	8.460	8.800	7.800	7.950	387,100
24/02/21	8.710	9.030	8.400	8.630	252,400
23/02/21	8.620	8.820	7.590	8.570	498,500
22/02/21	9.360	9.410	8.830	8.850	445,500

Global Indices

No news available...

Currencies