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 (%)
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%)
Jun 15, 2023 1.220 1.270 1.190 1.200 29,337 -0.02(-1.64%)
Jun 14, 2023 1.170 1.280 1.170 1.220 61,679 +0.06(+5.17%)
Jun 13, 2023 1.230 1.235 1.160 1.160 36,799 -0.04(-3.33%)
Jun 12, 2023 1.170 1.220 1.170 1.200 34,025 +0.04(+3.45%)
Jun 09, 2023 1.210 1.220 1.160 1.160 37,358 -0.06(-4.92%)
Jun 08, 2023 1.240 1.260 1.180 1.220 40,206 +0.01(+0.83%)
Jun 07, 2023 1.270 1.270 1.210 1.210 24,654 -0.02(-1.63%)
Jun 06, 2023 1.200 1.257 1.190 1.230 63,838 -0.02(-1.60%)
Jun 05, 2023 1.240 1.286 1.190 1.250 52,985 +0.01(+0.81%)
Jun 02, 2023 1.150 1.240 1.150 1.240 23,584 +0.06(+5.08%)
Jun 01, 2023 1.170 1.200 1.170 1.180 25,667 +0.03(+2.61%)
May 31, 2023 1.110 1.188 1.110 1.150 88,607 +0.03(+2.68%)
May 30, 2023 1.170 1.210 1.120 1.120 58,649 -0.05(-4.27%)
May 26, 2023 1.200 1.220 1.170 1.170 37,625 -0.03(-2.50%)
May 25, 2023 1.230 1.270 1.180 1.200 46,336 -0.05(-4.00%)
May 24, 2023 1.300 1.320 1.232 1.250 36,096 -0.07(-5.20%)
May 23, 2023 1.270 1.330 1.270 1.319 59,998 +0.06(+4.64%)
May 22, 2023 1.260 1.280 1.250 1.260 43,136 -0.02(-1.56%)
May 19, 2023 1.310 1.310 1.250 1.280 15,532 +0.00(+0.00%)
May 18, 2023 1.290 1.290 1.241 1.280 48,055 +0.04(+3.23%)
May 17, 2023 1.160 1.290 1.160 1.240 80,308 +0.05(+4.61%)
May 16, 2023 1.230 1.230 1.170 1.185 35,014 -0.04(-3.63%)
May 15, 2023 1.140 1.240 1.140 1.230 73,724 +0.09(+7.89%)
May 12, 2023 1.170 1.180 1.140 1.140 55,683 -0.01(-0.87%)
May 11, 2023 1.200 1.240 1.150 1.150 28,025 +0.00(+0.00%)
May 10, 2023 1.200 1.210 1.150 1.150 57,758 -0.04(-3.36%)
May 09, 2023 1.210 1.230 1.120 1.190 91,455 +0.01(+0.85%)
May 08, 2023 1.200 1.230 1.160 1.180 59,140 -0.08(-6.34%)
May 05, 2023 1.240 1.268 1.240 1.260 14,168 +0.02(+1.70%)
May 04, 2023 1.275 1.275 1.230 1.239 35,014 -0.04(-3.22%)
May 03, 2023 1.280 1.300 1.270 1.280 20,136 -0.01(-0.78%)
May 02, 2023 1.300 1.330 1.280 1.290 36,689 +0.00(+0.00%)
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.