Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Green Energy Corp (NQ: CGRN )

0.3700 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.310 1.370 1.310 1.330 53,377 +0.02(+1.53%)
Mar 30, 2023 1.370 1.370 1.300 1.310 49,577 -0.05(-3.68%)
Mar 29, 2023 1.310 1.383 1.300 1.360 57,095 +0.06(+4.21%)
Mar 28, 2023 1.350 1.360 1.300 1.305 47,078 +0.00(+0.38%)
Mar 27, 2023 1.350 1.399 1.300 1.300 146,104 -0.09(-6.47%)
Mar 24, 2023 1.450 1.450 1.360 1.390 167,983 -0.04(-2.80%)
Mar 23, 2023 1.470 1.540 1.420 1.430 57,705 +0.02(+1.42%)
Mar 22, 2023 1.370 1.440 1.360 1.410 60,528 +0.06(+4.44%)
Mar 21, 2023 1.430 1.490 1.320 1.350 129,457 -0.06(-4.26%)
Mar 20, 2023 1.560 1.570 1.400 1.410 109,832 -0.15(-9.62%)
Mar 17, 2023 1.580 1.610 1.540 1.560 68,151 -0.02(-1.27%)
Mar 16, 2023 1.560 1.620 1.530 1.580 29,405 +0.02(+1.28%)
Mar 15, 2023 1.570 1.620 1.550 1.560 43,913 -0.02(-1.27%)
Mar 14, 2023 1.640 1.690 1.570 1.580 46,716 -0.01(-0.63%)
Mar 13, 2023 1.670 1.714 1.550 1.590 44,258 -0.03(-1.85%)
Mar 10, 2023 1.690 1.710 1.600 1.620 40,311 -0.07(-4.14%)
Mar 09, 2023 1.790 1.790 1.660 1.690 45,681 -0.07(-3.98%)
Mar 08, 2023 1.870 1.870 1.746 1.760 83,008 -0.10(-5.38%)
Mar 07, 2023 1.780 1.870 1.780 1.860 41,208 +0.10(+5.68%)
Mar 06, 2023 1.760 1.760 1.750 1.760 62,118 +0.06(+3.53%)
Mar 03, 2023 1.630 1.730 1.630 1.700 47,369 +0.06(+3.66%)
Mar 02, 2023 1.590 1.698 1.570 1.640 116,111 -0.03(-1.80%)
Mar 01, 2023 1.650 1.687 1.624 1.670 29,397 +0.01(+0.60%)
Feb 28, 2023 1.590 1.700 1.590 1.660 36,156 +0.05(+3.11%)
Feb 27, 2023 1.550 1.640 1.530 1.610 58,498 -0.01(-0.62%)
Feb 24, 2023 1.670 1.720 1.600 1.620 49,174 -0.04(-2.41%)
Feb 23, 2023 1.720 1.720 1.630 1.660 79,059 +0.04(+2.47%)
Feb 22, 2023 1.670 1.700 1.610 1.620 53,891 -0.04(-2.41%)
Feb 21, 2023 1.780 1.800 1.660 1.660 351,952 -0.12(-6.74%)
Feb 17, 2023 1.840 1.843 1.720 1.780 35,555 -0.03(-1.66%)
Feb 16, 2023 1.800 1.835 1.780 1.810 39,015 -0.01(-0.55%)
Feb 15, 2023 1.790 1.900 1.790 1.820 129,818 +0.02(+1.11%)
Feb 14, 2023 1.724 1.850 1.724 1.800 168,229 -0.08(-4.26%)
Feb 13, 2023 1.930 2.000 1.860 1.880 71,126 -0.03(-1.57%)
Feb 10, 2023 1.910 1.960 1.850 1.910 54,738 -0.01(-0.52%)
Feb 09, 2023 1.980 1.980 1.900 1.920 21,728 -0.05(-2.54%)
Feb 08, 2023 1.930 1.970 1.930 1.970 32,400 +0.00(+0.00%)
Feb 07, 2023 1.970 2.000 1.910 1.970 63,883 +0.04(+2.07%)
Feb 06, 2023 1.900 2.000 1.900 1.930 44,213 +0.01(+0.52%)
Feb 03, 2023 1.840 1.960 1.830 1.920 96,592 +0.10(+5.49%)
Feb 02, 2023 2.080 2.100 1.770 1.820 260,638 -0.22(-10.78%)
Feb 01, 2023 2.000 2.090 1.990 2.040 24,316 +0.03(+1.49%)
Jan 31, 2023 1.980 2.060 1.980 2.010 40,383 +0.04(+2.03%)
Jan 30, 2023 2.030 2.080 1.970 1.970 29,317 -0.05(-2.48%)
Jan 27, 2023 1.980 2.040 1.980 2.020 25,035 +0.03(+1.51%)
Jan 26, 2023 1.990 2.000 1.960 1.990 8,677 +0.03(+1.53%)
Jan 25, 2023 2.000 2.026 1.960 1.960 19,986 -0.06(-2.73%)
Jan 24, 2023 2.020 2.040 1.950 2.015 37,295 +0.02(+0.75%)
Jan 23, 2023 2.020 2.050 1.980 2.000 55,790 +0.03(+1.52%)
Jan 20, 2023 2.040 2.050 1.950 1.970 34,680 -0.04(-1.99%)
Jan 19, 2023 2.080 2.110 1.950 2.010 74,936 -0.06(-2.90%)
Jan 18, 2023 2.200 2.230 2.050 2.070 65,840 -0.13(-5.91%)
Jan 17, 2023 2.110 2.240 2.110 2.200 55,886 +0.05(+2.33%)
Jan 13, 2023 2.230 2.241 2.110 2.150 99,901 -0.10(-4.44%)
Jan 12, 2023 2.070 2.250 2.070 2.250 198,178 +0.18(+8.70%)
Jan 11, 2023 2.040 2.100 2.030 2.070 88,627 +0.02(+0.98%)
Jan 10, 2023 1.950 2.050 1.950 2.050 78,454 +0.10(+5.13%)
Jan 09, 2023 2.130 2.130 1.940 1.950 133,583 +0.02(+1.04%)
Jan 06, 2023 1.790 1.950 1.750 1.930 152,393 +0.15(+8.12%)
Jan 05, 2023 1.700 1.790 1.700 1.785 181,740 +0.16(+9.51%)
Jan 04, 2023 1.470 1.630 1.468 1.630 71,145 +0.14(+9.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.