Capstone Turbine Corporation Common Stockのデータ

Capstone Turbine Corporation Common Stockの基本情報

名前 Capstone Turbine Corporation Common Stock
ティッカー CPST
United States
上場年 2000.0
セクター Energy

Capstone Turbine Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.9 8.73 9.81 8.91 811700.0 8.91
2021-02-12 9.98 9.05 9.36 9.72 702800.0 9.72
2021-02-11 11.01 8.85 11.01 9.03 1155700.0 9.03
2021-02-10 12.2 10.05 12.0 10.61 1682000.0 10.61
2021-02-09 13.69 12.81 13.2 13.5 735600.0 13.5
2021-02-08 13.38 12.72 12.8 13.08 551800.0 13.08
2021-02-05 12.94 11.74 12.12 12.45 728600.0 12.45
2021-02-04 11.82 11.35 11.59 11.71 373900.0 11.71
2021-02-03 11.74 11.05 11.41 11.42 309900.0 11.42
2021-02-02 11.52 10.65 11.15 11.33 431700.0 11.33
2021-02-01 11.28 10.48 11.25 11.05 532100.0 11.05
2021-01-29 11.55 10.67 11.0 10.98 543100.0 10.98
2021-01-28 11.6 10.76 11.08 11.01 427600.0 11.01
2021-01-27 11.77 10.56 11.42 11.04 762900.0 11.04
2021-01-26 12.09 11.63 11.85 11.94 780600.0 11.94
2021-01-25 13.0 11.26 12.74 12.0 1299600.0 12.0
2021-01-22 12.27 11.42 11.87 12.23 1335600.0 12.23
2021-01-21 12.27 11.51 12.0 12.13 650600.0 12.13
2021-01-20 12.67 11.2 12.13 11.86 735000.0 11.86
2021-01-19 12.38 11.57 12.09 12.05 539400.0 12.05
2021-01-15 12.34 10.82 12.0 11.94 572100.0 11.94
2021-01-14 13.49 11.93 13.42 12.1 431600.0 12.1
2021-01-13 13.37 12.12 12.52 13.3 614500.0 13.3
2021-01-12 13.47 12.05 12.86 12.38 494500.0 12.38
2021-01-11 14.29 12.63 12.72 12.92 464500.0 12.92
2021-01-08 14.99 12.62 14.52 13.12 560400.0 13.12
2021-01-07 15.28 12.6 12.85 13.8 1007700.0 13.8
2021-01-06 11.68 10.69 10.69 11.5 507100.0 11.5
2021-01-05 11.18 10.16 10.16 10.69 262500.0 10.69
2021-01-04 10.9 10.03 10.85 10.23 320500.0 10.23
2020-12-31 11.47 10.45 11.32 10.7 241900.0 10.7
2020-12-30 11.2 9.74 9.82 10.98 420500.0 10.98
2020-12-29 10.14 9.63 10.06 9.71 210100.0 9.71
2020-12-28 10.4 9.7 10.08 10.09 164300.0 10.09
2020-12-24 10.89 9.7 10.69 9.85 179800.0 9.85
2020-12-23 10.56 10.02 10.02 10.46 330500.0 10.46
2020-12-22 9.75 8.91 8.98 9.7 381400.0 9.7
2020-12-21 8.63 7.3 7.6 8.59 417300.0 8.59
2020-12-18 8.09 7.63 7.73 7.8 120500.0 7.8
2020-12-17 7.8 7.31 7.58 7.63 149800.0 7.63
2020-12-16 7.6 7.21 7.47 7.4 105600.0 7.4
2020-12-15 7.74 7.18 7.64 7.35 128000.0 7.35
2020-12-14 7.72 7.29 7.48 7.45 160200.0 7.45
2020-12-11 7.85 7.3 7.5 7.4 67300.0 7.4
2020-12-10 7.69 7.09 7.19 7.62 91600.0 7.62
2020-12-09 8.29 7.18 7.9 7.37 433300.0 7.37
2020-12-08 7.98 7.59 7.79 7.88 164500.0 7.88
2020-12-07 8.07 7.65 7.93 7.89 153000.0 7.89
2020-12-04 8.1 7.62 7.88 7.84 230300.0 7.84
2020-12-03 8.0 7.5 7.66 7.78 161100.0 7.78
2020-12-02 8.16 7.23 7.92 7.54 324200.0 7.54
2020-12-01 8.77 7.97 8.4 8.02 324500.0 8.02
2020-11-30 8.38 7.7 7.88 8.05 319400.0 8.05
2020-11-27 7.99 7.34 7.6 7.8 185900.0 7.8
2020-11-25 7.49 6.89 7.22 7.49 185400.0 7.49
2020-11-24 7.8 6.91 7.17 7.21 387300.0 7.21
2020-11-23 6.88 6.41 6.58 6.85 236400.0 6.85
2020-11-20 6.93 6.41 6.83 6.53 166300.0 6.53
2020-11-19 6.85 6.0 6.4 6.85 330800.0 6.85
2020-11-18 6.7 6.18 6.31 6.34 378400.0 6.34
2020-11-17 6.7 5.74 5.83 6.22 410600.0 6.22
2020-11-16 6.15 5.67 5.99 5.92 181100.0 5.92
2020-11-13 5.8 5.35 5.4 5.7 203900.0 5.7
2020-11-12 5.62 5.02 5.15 5.26 198500.0 5.26
2020-11-11 5.36 4.9 5.25 5.1 262000.0 5.1
2020-11-10 5.61 5.03 5.11 5.45 176300.0 5.45
2020-11-09 5.4 4.91 5.24 4.96 66700.0 4.96
2020-11-06 4.94 4.71 4.87 4.76 39600.0 4.76
2020-11-05 5.03 4.69 4.78 4.86 94000.0 4.86
2020-11-04 5.13 4.65 5.12 4.68 108400.0 4.68
2020-11-03 5.31 4.95 5.0 5.12 94000.0 5.12
2020-11-02 4.92 4.65 4.66 4.87 78800.0 4.87
2020-10-30 4.79 4.45 4.61 4.6 65400.0 4.6
2020-10-29 4.76 4.47 4.66 4.63 57600.0 4.63
2020-10-28 4.68 4.39 4.52 4.56 96700.0 4.56
2020-10-27 4.98 4.52 4.98 4.63 60400.0 4.63
2020-10-26 4.96 4.69 4.92 4.7 81900.0 4.7
2020-10-23 5.2 4.82 5.15 4.97 103000.0 4.97
2020-10-22 5.09 4.65 5.0 4.99 108500.0 4.99
2020-10-21 5.49 4.85 5.49 5.05 176100.0 5.05
2020-10-20 5.6 5.4 5.54 5.44 67100.0 5.44
2020-10-19 5.79 5.35 5.7 5.45 105000.0 5.45
2020-10-16 6.18 5.65 6.18 5.71 119600.0 5.71
2020-10-15 6.23 5.33 5.5 6.04 406000.0 6.04
2020-10-14 6.14 5.41 6.07 5.44 141400.0 5.44
2020-10-13 6.01 5.33 5.5 5.93 94300.0 5.93
2020-10-12 5.9 5.5 5.9 5.5 108500.0 5.5
2020-10-09 6.2 5.79 6.0 5.83 116600.0 5.83
2020-10-08 6.63 5.62 6.3 5.78 431400.0 5.78
2020-10-07 6.8 5.17 5.33 6.72 831000.0 6.72
2020-10-06 5.64 5.07 5.45 5.2 198100.0 5.2
2020-10-05 5.48 4.87 4.87 5.41 354400.0 5.41
2020-10-02 4.92 4.46 4.86 4.85 152200.0 4.85
2020-10-01 4.94 4.73 4.77 4.83 92400.0 4.83
2020-09-30 5.06 4.71 4.8 4.76 199400.0 4.76
2020-09-29 4.85 4.52 4.62 4.75 136400.0 4.75
2020-09-28 4.73 4.19 4.19 4.65 158900.0 4.65
2020-09-25 4.27 3.96 3.99 4.14 76600.0 4.14
2020-09-24 4.18 3.66 3.81 4.0 131800.0 4.0
2020-09-23 4.11 3.8 3.95 3.8 63500.0 3.8
2020-09-22 4.07 3.86 4.01 3.98 149600.0 3.98
2020-09-21 4.08 3.8 4.01 3.97 106100.0 3.97
2020-09-18 4.24 4.01 4.21 4.15 119500.0 4.15
2020-09-17 4.45 4.2 4.33 4.23 52300.0 4.23
2020-09-16 4.52 4.12 4.22 4.32 115100.0 4.32
2020-09-15 4.47 4.15 4.33 4.25 96400.0 4.25
2020-09-14 4.28 3.8 3.8 4.22 127000.0 4.22
2020-09-11 4.02 3.75 3.9 3.79 72200.0 3.79
2020-09-10 4.21 3.86 4.19 3.89 146500.0 3.89
2020-09-09 4.12 3.72 3.88 3.93 169600.0 3.93
2020-09-08 3.98 3.77 3.88 3.85 103800.0 3.85
2020-09-04 4.1 3.6 4.07 3.85 307200.0 3.85
2020-09-03 4.33 3.91 4.24 4.07 199200.0 4.07
2020-09-02 4.37 4.16 4.33 4.29 133200.0 4.29
2020-09-01 4.34 4.04 4.15 4.3 132300.0 4.3
2020-08-31 4.17 3.85 4.1 4.12 251600.0 4.12
2020-08-28 4.38 4.04 4.26 4.2 163200.0 4.2
2020-08-27 4.6 4.12 4.49 4.27 264800.0 4.27
2020-08-26 4.9 4.42 4.87 4.46 649700.0 4.46
2020-08-25 5.21 4.85 5.11 4.98 600900.0 4.98
2020-08-24 5.65 4.86 5.65 5.11 283900.0 5.11
2020-08-21 5.76 5.35 5.6 5.4 114300.0 5.4
2020-08-20 5.74 5.32 5.61 5.63 190300.0 5.63
2020-08-19 5.58 5.09 5.09 5.54 280500.0 5.54
2020-08-18 5.18 4.81 5.0 5.04 156800.0 5.04
2020-08-17 5.23 4.75 5.2 5.01 170500.0 5.01
2020-08-14 5.35 5.13 5.26 5.2 120900.0 5.2
2020-08-13 5.37 5.06 5.2 5.22 148100.0 5.22
2020-08-12 5.5 5.0 5.28 5.19 209300.0 5.19
2020-08-11 6.0 5.19 5.59 5.29 530100.0 5.29
2020-08-10 5.4 4.77 4.89 5.39 388000.0 5.39
2020-08-07 4.99 4.29 4.49 4.56 360500.0 4.56
2020-08-06 4.45 4.25 4.31 4.32 106200.0 4.32
2020-08-05 4.56 4.01 4.47 4.29 270200.0 4.29
2020-08-04 4.58 4.12 4.3 4.5 255500.0 4.5
2020-08-03 4.25 4.03 4.03 4.25 119100.0 4.25
2020-07-31 4.39 3.98 4.05 4.01 143300.0 4.01
2020-07-30 4.2 3.71 3.87 4.18 323900.0 4.18
2020-07-29 3.92 3.58 3.61 3.87 176000.0 3.87
2020-07-28 3.76 3.55 3.76 3.72 70700.0 3.72
2020-07-27 4.03 3.67 3.9 3.77 130700.0 3.77
2020-07-24 4.05 3.78 3.95 3.85 117900.0 3.85
2020-07-23 4.1 3.89 3.96 3.93 185100.0 3.93
2020-07-22 4.2 3.6 3.6 3.93 531900.0 3.93
2020-07-21 3.67 3.36 3.41 3.59 197800.0 3.59
2020-07-20 3.41 3.25 3.36 3.37 94400.0 3.37
2020-07-17 3.53 3.38 3.47 3.41 145600.0 3.41
2020-07-16 3.5 3.26 3.35 3.47 144900.0 3.47
2020-07-15 3.4 3.07 3.1 3.35 165900.0 3.35
2020-07-14 3.15 2.87 3.0 3.06 112800.0 3.06
2020-07-13 3.15 2.93 3.04 2.97 145000.0 2.97
2020-07-10 3.23 3.05 3.17 3.09 175500.0 3.09
2020-07-09 3.78 3.13 3.6 3.24 509500.0 3.24
2020-07-08 3.38 3.04 3.05 3.36 215800.0 3.36
2020-07-07 3.24 2.95 3.12 3.07 202100.0 3.07
2020-07-06 3.33 2.97 2.98 3.12 248000.0 3.12
2020-07-02 3.29 2.76 3.16 2.97 638700.0 2.97
2020-07-01 3.66 3.09 3.2 3.45 1250300.0 3.45
2020-06-30 3.04 2.42 2.42 3.02 446100.0 3.02
2020-06-29 2.62 2.33 2.37 2.5 239200.0 2.5
2020-06-26 2.44 2.26 2.35 2.35 69200.0 2.35
2020-06-25 2.39 2.32 2.33 2.35 47600.0 2.35
2020-06-24 2.4 2.27 2.35 2.33 57300.0 2.33
2020-06-23 2.53 2.36 2.39 2.37 88000.0 2.37
2020-06-22 2.48 2.35 2.43 2.39 103000.0 2.39
2020-06-19 2.59 2.43 2.59 2.44 175500.0 2.44
2020-06-18 2.59 2.48 2.51 2.48 73300.0 2.48
2020-06-17 2.62 2.47 2.62 2.54 50200.0 2.54
2020-06-16 2.65 2.52 2.61 2.62 96100.0 2.62
2020-06-15 2.68 2.45 2.51 2.61 75700.0 2.61
2020-06-12 2.7 2.41 2.51 2.51 106400.0 2.51
2020-06-11 2.73 2.42 2.67 2.46 240600.0 2.46
2020-06-10 2.92 2.71 2.91 2.82 182800.0 2.82
2020-06-09 2.97 2.7 2.89 2.89 178100.0 2.89
2020-06-08 2.94 2.57 2.63 2.94 265100.0 2.94
2020-06-05 2.68 2.44 2.62 2.56 270300.0 2.56
2020-06-04 2.59 2.38 2.42 2.56 190000.0 2.56
2020-06-03 2.59 2.44 2.51 2.45 97200.0 2.45
2020-06-02 2.54 2.37 2.43 2.54 147100.0 2.54
2020-06-01 2.46 2.26 2.31 2.42 173600.0 2.42
2020-05-29 2.36 2.26 2.29 2.34 79600.0 2.34
2020-05-28 2.5 2.25 2.48 2.26 182100.0 2.26
2020-05-27 2.51 2.11 2.49 2.33 242300.0 2.33
2020-05-26 2.6 2.46 2.52 2.52 104100.0 2.52
2020-05-22 2.53 2.4 2.5 2.52 106900.0 2.52
2020-05-21 2.64 2.5 2.61 2.5 188000.0 2.5
2020-05-20 2.72 2.52 2.71 2.56 146200.0 2.56
2020-05-19 2.75 2.57 2.58 2.7 184800.0 2.7
2020-05-18 2.74 2.5 2.67 2.57 153600.0 2.57
2020-05-15 2.57 2.25 2.39 2.56 172200.0 2.56
2020-05-14 2.68 2.34 2.61 2.47 338800.0 2.47
2020-05-13 3.17 2.5 3.1 2.7 442800.0 2.7
2020-05-12 3.2 2.8 2.86 3.08 498300.0 3.08
2020-05-11 2.89 2.45 2.46 2.8 519600.0 2.8
2020-05-08 2.45 2.22 2.24 2.41 248900.0 2.41
2020-05-07 2.54 2.15 2.4 2.18 232700.0 2.18
2020-05-06 2.54 1.87 2.0 2.45 641800.0 2.45
2020-05-05 2.0 1.82 1.85 1.85 60800.0 1.85
2020-05-04 1.89 1.78 1.78 1.82 71100.0 1.82
2020-05-01 1.89 1.8 1.85 1.81 92400.0 1.81
2020-04-30 2.1 1.81 2.1 1.9 144700.0 1.9
2020-04-29 2.33 1.91 2.14 2.07 504400.0 2.07
2020-04-28 2.27 1.51 1.55 2.05 838000.0 2.05
2020-04-27 1.52 1.3 1.36 1.5 295200.0 1.5
2020-04-24 1.36 1.13 1.26 1.3 185300.0 1.3
2020-04-23 1.23 1.16 1.22 1.22 87200.0 1.22
2020-04-22 1.25 1.16 1.17 1.18 118600.0 1.18
2020-04-21 1.31 1.12 1.31 1.16 275300.0 1.16
2020-04-20 1.34 1.25 1.3 1.29 144000.0 1.29
2020-04-17 1.31 1.24 1.28 1.25 73900.0 1.25
2020-04-16 1.32 1.22 1.25 1.24 81300.0 1.24
2020-04-15 1.32 1.23 1.3 1.26 160800.0 1.26
2020-04-14 1.35 1.26 1.26 1.28 119000.0 1.28
2020-04-13 1.26 1.2 1.25 1.23 67700.0 1.23
2020-04-09 1.3 1.21 1.25 1.21 133200.0 1.21
2020-04-08 1.28 1.2 1.26 1.21 133700.0 1.21
2020-04-07 1.28 1.2 1.2 1.26 126100.0 1.26
2020-04-06 1.24 1.13 1.22 1.18 165100.0 1.18
2020-04-03 1.22 1.15 1.18 1.18 52900.0 1.18
2020-04-02 1.19 1.1 1.12 1.14 96900.0 1.14
2020-04-01 1.2 1.1 1.19 1.12 88700.0 1.12
2020-03-31 1.24 1.08 1.08 1.2 161700.0 1.2
2020-03-30 1.12 1.02 1.05 1.07 232000.0 1.07
2020-03-27 1.27 1.1 1.27 1.12 175600.0 1.12
2020-03-26 1.32 1.21 1.3 1.21 257400.0 1.21
2020-03-25 1.39 1.11 1.21 1.27 364000.0 1.27
2020-03-24 1.26 1.05 1.19 1.16 254900.0 1.16
2020-03-23 1.2 1.1 1.17 1.17 47400.0 1.17
2020-03-20 1.2 1.1 1.19 1.18 141400.0 1.18
2020-03-19 1.25 1.07 1.12 1.14 190100.0 1.14
2020-03-18 1.27 1.0 1.24 1.08 276800.0 1.08
2020-03-17 1.47 1.03 1.39 1.2 287000.0 1.2
2020-03-16 1.69 1.32 1.64 1.38 271800.0 1.38
2020-03-13 2.05 1.69 2.03 1.72 197400.0 1.72
2020-03-12 2.07 1.9 2.0 2.0 262800.0 2.0
2020-03-11 2.1 2.01 2.06 2.06 84300.0 2.06
2020-03-10 2.27 2.04 2.18 2.08 140900.0 2.08
2020-03-09 2.38 2.04 2.23 2.04 154600.0 2.04
2020-03-06 2.43 2.28 2.41 2.29 121900.0 2.29
2020-03-05 2.49 2.4 2.48 2.43 54100.0 2.43
2020-03-04 2.7 2.49 2.7 2.5 108600.0 2.5
2020-03-03 2.67 2.38 2.43 2.48 237800.0 2.48
2020-03-02 2.36 2.09 2.33 2.12 197900.0 2.12
2020-02-28 2.42 2.25 2.4 2.25 183300.0 2.25
2020-02-27 2.62 2.4 2.58 2.4 167200.0 2.4
2020-02-26 2.76 2.62 2.67 2.65 115900.0 2.65
2020-02-25 2.85 2.65 2.85 2.7 126200.0 2.7
2020-02-24 2.93 2.68 2.68 2.84 106200.0 2.84
2020-02-21 2.79 2.68 2.69 2.74 62900.0 2.74
2020-02-20 2.79 2.68 2.7 2.72 109300.0 2.72
2020-02-19 2.8 2.66 2.78 2.74 182700.0 2.74
2020-02-18 2.83 2.6 2.79 2.76 145100.0 2.76