GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Capstone Turbine Corporation Stock Price (Quote) NASDAQ:CPST

$6.93 ( -9.65% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $6.90 $8.61 Friday, 11th Jun 2021 CPST stock ended at $6.93. This is 9.65% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 14.06% from a day low at $6.90 to a day high of $7.87.
90 days $6.90 $9.90
52 weeks $2.26 $15.28

Historical Capstone Turbine Corporation prices

Date Open High Low Close Volume
2021-06-11 $7.68 $7.87 $6.90 $6.93 378 303
2021-06-10 $8.51 $8.53 $7.53 $7.67 245 405
2021-06-09 $8.21 $8.61 $8.21 $8.51 119 326
2021-06-08 $8.39 $8.48 $8.08 $8.21 117 815
2021-06-07 $7.70 $8.40 $7.69 $8.38 140 854
2021-06-04 $7.53 $7.82 $7.53 $7.69 93 160
2021-06-03 $7.49 $7.60 $7.25 $7.53 67 448
2021-06-02 $7.35 $7.57 $7.30 $7.48 70 075
2021-06-01 $7.24 $7.40 $7.11 $7.31 130 120
2021-05-28 $7.50 $7.60 $7.16 $7.24 73 315
2021-05-27 $7.48 $7.55 $7.16 $7.47 154 572
2021-05-26 $7.20 $7.42 $7.17 $7.38 135 617
2021-05-25 $7.38 $7.50 $7.15 $7.20 70 491
2021-05-24 $7.48 $7.53 $7.21 $7.42 49 134
2021-05-21 $7.47 $7.60 $7.20 $7.50 143 642
2021-05-20 $7.54 $7.66 $7.19 $7.44 109 911
2021-05-19 $7.50 $7.69 $7.39 $7.56 73 429
2021-05-18 $7.48 $7.76 $7.34 $7.65 141 425
2021-05-17 $7.39 $7.55 $7.23 $7.37 59 381
2021-05-14 $7.23 $7.55 $7.16 $7.50 59 423
2021-05-13 $7.20 $7.62 $7.00 $7.10 96 137
2021-05-12 $7.60 $7.64 $7.01 $7.10 120 252
2021-05-11 $7.43 $7.80 $7.23 $7.64 94 173
2021-05-10 $7.77 $7.84 $7.35 $7.43 101 681
2021-05-07 $7.50 $7.87 $7.30 $7.68 55 459
2021-05-06 $7.64 $7.91 $7.23 $7.41 115 793
2021-05-05 $7.89 $8.36 $7.55 $7.64 171 152
2021-05-04 $8.08 $8.20 $7.56 $7.87 256 988
2021-05-03 $8.12 $8.30 $8.06 $8.17 85 412
2021-04-30 $8.14 $8.48 $8.05 $8.06 47 626
2021-04-29 $8.49 $8.57 $8.15 $8.35 151 404
2021-04-28 $8.03 $8.68 $8.03 $8.52 81 782
2021-04-27 $8.45 $8.48 $8.11 $8.11 60 868
2021-04-26 $8.51 $8.53 $8.16 $8.41 119 892
2021-04-23 $8.08 $8.40 $8.00 $8.36 112 693
2021-04-22 $7.61 $8.23 $7.40 $8.19 131 397
2021-04-21 $7.44 $7.75 $7.24 $7.48 188 603
2021-04-20 $7.36 $7.46 $6.95 $7.45 167 877
2021-04-19 $7.69 $7.78 $7.19 $7.34 200 001
2021-04-16 $7.85 $8.04 $7.66 $7.70 115 141
2021-04-15 $8.08 $8.38 $7.71 $7.85 201 339
2021-04-14 $8.43 $8.55 $8.00 $8.04 149 061
2021-04-13 $8.13 $8.45 $7.85 $8.39 98 477
2021-04-12 $8.51 $8.60 $8.05 $8.08 167 939
2021-04-09 $8.79 $8.79 $8.47 $8.60 104 446
2021-04-08 $8.39 $8.80 $8.39 $8.74 104 430
2021-04-07 $8.85 $8.85 $8.28 $8.37 112 161
2021-04-06 $8.71 $9.04 $8.55 $8.96 179 127
2021-04-05 $9.35 $9.40 $8.44 $8.72 323 819
2021-04-01 $9.28 $9.60 $8.92 $9.25 427 773

About Capstone Turbine Corporation

Capstone Turbine Corporation develops, manufactures, markets, and services microturbine technology solutions for use in stationary distributed power generation applications worldwide. It offers microturbine units, subassemblies, components, and various accessories for applications, including cogeneration comprising combined heat and power (CHP) and integrated CHP, as well as combined cooling, heat, and power; and renewable energy, natural resourc... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT