Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 31, 2023 0.6600 0.6560 0.5881 0.5910 62,376 -0.05(-7.96%)
Aug 30, 2023 0.6700 0.6950 0.6300 0.6421 108,903 -0.02(-3.44%)
Aug 29, 2023 0.6010 0.6650 0.5944 0.6650 97,753 +0.05(+7.61%)
Aug 28, 2023 0.5500 0.6800 0.5402 0.6180 279,361 +0.03(+4.75%)
Aug 25, 2023 0.4880 0.5900 0.4545 0.5900 464,627 +0.13(+27.18%)
Aug 24, 2023 0.5000 0.5000 0.4500 0.4639 210,588 -0.04(-7.03%)
Aug 23, 2023 0.5600 0.5649 0.4700 0.4990 339,591 -0.06(-10.57%)
Aug 22, 2023 0.6090 0.6300 0.5500 0.5580 235,983 -0.02(-3.81%)
Aug 21, 2023 0.8300 0.8400 0.5610 0.5801 289,999 -0.26(-31.02%)
Aug 18, 2023 0.8768 0.8800 0.8300 0.8410 44,515 +0.00(+0.12%)
Aug 17, 2023 0.8800 0.8888 0.8295 0.8400 55,124 -0.05(-5.25%)
Aug 16, 2023 0.9378 0.9600 0.8800 0.8865 59,617 -0.05(-5.69%)
Aug 15, 2023 0.9700 0.9700 0.9294 0.9400 41,036 -0.01(-1.05%)
Aug 14, 2023 0.8400 0.9800 0.8100 0.9500 198,320 +0.11(+13.10%)
Aug 11, 2023 0.8923 0.8923 0.8200 0.8400 36,466 -0.05(-5.51%)
Aug 10, 2023 0.9050 0.9050 0.8570 0.8890 28,019 +0.01(+1.16%)
Aug 09, 2023 0.8100 0.9144 0.8100 0.8788 86,894 +0.07(+8.49%)
Aug 08, 2023 0.8424 0.8500 0.8001 0.8100 36,403 -0.02(-2.96%)
Aug 07, 2023 0.8654 0.8699 0.8200 0.8347 89,117 -0.04(-4.06%)
Aug 04, 2023 0.7900 0.8700 0.7900 0.8700 128,170 +0.08(+10.13%)
Aug 03, 2023 0.8300 0.8500 0.7800 0.7900 122,116 -0.07(-7.93%)
Aug 02, 2023 0.8634 0.9000 0.8276 0.8580 109,554 -0.03(-3.61%)
Aug 01, 2023 0.8600 0.8976 0.7833 0.8901 190,720 +0.05(+5.71%)
Jul 31, 2023 0.9700 0.9703 0.8400 0.8420 276,395 -0.13(-13.22%)
Jul 28, 2023 1.060 1.100 0.9598 0.9703 213,832 -0.09(-8.46%)
Jul 27, 2023 1.130 1.130 0.9700 1.060 280,686 -0.09(-7.83%)
Jul 26, 2023 1.150 1.150 1.100 1.150 29,518 +0.03(+2.68%)
Jul 25, 2023 1.130 1.180 1.100 1.120 77,388 -0.07(-5.88%)
Jul 24, 2023 1.170 1.220 1.165 1.190 86,373 +0.03(+2.59%)
Jul 21, 2023 1.150 1.170 1.132 1.160 18,836 +0.02(+1.75%)
Jul 20, 2023 1.100 1.150 1.100 1.140 36,579 +0.02(+1.79%)
Jul 19, 2023 1.150 1.150 1.100 1.120 37,958 +0.00(+0.00%)
Jul 18, 2023 1.120 1.140 1.090 1.120 38,390 +0.02(+1.82%)
Jul 17, 2023 1.150 1.150 1.090 1.100 41,374 +0.00(+0.00%)
Jul 14, 2023 1.160 1.170 1.090 1.100 105,729 -0.09(-7.56%)
Jul 13, 2023 1.180 1.250 1.100 1.190 94,910 -0.01(-0.83%)
Jul 12, 2023 1.200 1.240 1.180 1.200 45,024 -0.04(-3.23%)
Jul 11, 2023 1.220 1.245 1.220 1.240 20,790 +0.01(+0.81%)
Jul 10, 2023 1.250 1.261 1.190 1.230 123,559 +0.04(+3.36%)
Jul 07, 2023 1.210 1.240 1.130 1.190 94,195 +0.04(+3.48%)
Jul 06, 2023 1.120 1.160 1.060 1.150 124,581 +0.02(+1.77%)
Jul 05, 2023 1.170 1.199 1.130 1.130 59,873 -0.04(-3.42%)
Jul 03, 2023 1.190 1.227 1.170 1.170 23,150 -0.03(-2.50%)
Jun 30, 2023 1.230 1.237 1.170 1.200 63,823 -0.01(-0.83%)
Jun 29, 2023 1.190 1.230 1.150 1.210 39,243 +0.02(+1.68%)
Jun 28, 2023 1.160 1.200 1.150 1.190 27,322 +0.01(+0.81%)
Jun 27, 2023 1.180 1.190 1.160 1.180 34,645 -0.01(-0.81%)
Jun 26, 2023 1.120 1.220 1.120 1.190 53,348 +0.08(+7.21%)
Jun 23, 2023 1.230 1.240 1.110 1.110 156,047 -0.14(-11.20%)
Jun 22, 2023 1.370 1.370 1.250 1.250 148,962 -0.05(-3.85%)
Jun 21, 2023 1.210 1.319 1.200 1.300 146,634 +0.09(+7.44%)
Jun 20, 2023 1.240 1.250 1.210 1.210 45,399 -0.04(-3.20%)
Jun 16, 2023 1.220 1.250 1.180 1.250 35,094 +0.05(+4.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.