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 (%)
Feb 28, 2022 3.750 4.190 3.680 4.170 178,878 +0.40(+10.61%)
Feb 25, 2022 3.810 3.920 3.750 3.770 78,409 -0.07(-1.82%)
Feb 24, 2022 3.210 3.880 3.200 3.840 135,872 +0.58(+17.79%)
Feb 23, 2022 3.350 3.460 3.260 3.260 49,079 -0.14(-4.12%)
Feb 22, 2022 3.350 3.469 3.320 3.400 40,759 -0.02(-0.58%)
Feb 18, 2022 3.420 0 -0.10(-2.84%)
Feb 17, 2022 3.500 3.680 3.450 3.520 75,712 -0.20(-5.38%)
Feb 16, 2022 3.640 3.750 3.545 3.720 41,895 +0.06(+1.64%)
Feb 15, 2022 3.530 3.680 3.430 3.660 64,028 +0.23(+6.71%)
Feb 14, 2022 3.500 3.640 3.400 3.430 46,391 +0.10(+3.00%)
Feb 11, 2022 3.540 3.679 3.260 3.330 161,826 -0.49(-12.83%)
Feb 10, 2022 3.790 3.936 3.700 3.820 118,987 -0.01(-0.26%)
Feb 09, 2022 3.650 3.850 3.590 3.830 84,108 +0.27(+7.58%)
Feb 08, 2022 3.460 3.610 3.370 3.560 36,471 +0.10(+2.89%)
Feb 07, 2022 3.500 3.600 3.410 3.460 29,378 +0.00(+0.00%)
Feb 04, 2022 3.420 3.660 3.400 3.460 70,759 +0.03(+0.87%)
Feb 03, 2022 3.540 3.400 3.430 33,298 -0.23(-6.28%)
Feb 02, 2022 3.770 3.770 3.520 3.660 64,014 -0.09(-2.40%)
Feb 01, 2022 3.660 3.750 3.500 3.750 47,795 +0.13(+3.59%)
Jan 31, 2022 3.320 3.620 64,058 +0.30(+9.04%)
Jan 28, 2022 3.170 3.360 3.163 3.320 62,999 +0.11(+3.43%)
Jan 27, 2022 3.490 3.490 3.140 3.210 126,392 -0.28(-8.02%)
Jan 26, 2022 3.640 3.780 3.410 3.490 119,187 -0.07(-1.97%)
Jan 25, 2022 3.350 3.560 3.320 3.560 134,770 +0.28(+8.54%)
Jan 24, 2022 3.140 3.320 2.820 3.280 203,639 +0.12(+3.80%)
Jan 21, 2022 3.290 3.330 3.081 3.160 143,786 -0.12(-3.66%)
Jan 20, 2022 3.250 3.534 3.210 3.280 53,257 +0.07(+2.18%)
Jan 19, 2022 3.350 3.390 3.200 3.210 65,185 -0.20(-5.87%)
Jan 18, 2022 3.450 3.535 3.330 3.410 75,764 -0.07(-2.01%)
Jan 14, 2022 3.480 0 +0.00(+0.00%)
Jan 13, 2022 3.620 3.800 3.460 3.480 140,253 -0.13(-3.60%)
Jan 12, 2022 3.460 3.643 3.400 3.610 98,140 +0.17(+4.94%)
Jan 11, 2022 3.300 3.540 3.280 3.440 83,118 +0.12(+3.61%)
Jan 10, 2022 3.360 3.400 3.140 3.320 97,337 +0.03(+0.91%)
Jan 07, 2022 3.340 3.490 3.210 3.290 116,501 -0.01(-0.30%)
Jan 06, 2022 3.280 3.390 3.120 3.300 83,893 +0.08(+2.48%)
Jan 05, 2022 3.510 3.610 3.200 3.220 184,097 -0.29(-8.26%)
Jan 04, 2022 3.640 3.790 3.430 3.510 101,765 -0.03(-0.85%)
Jan 03, 2022 3.390 3.640 3.360 3.540 52,538 +0.22(+6.63%)
Dec 31, 2021 3.210 3.490 3.170 3.320 153,765 +0.08(+2.47%)
Dec 30, 2021 3.230 3.424 3.210 3.240 192,200 -0.01(-0.31%)
Dec 29, 2021 3.520 3.550 3.170 3.250 383,271 -0.26(-7.41%)
Dec 28, 2021 3.750 3.750 3.500 3.510 175,624 -0.25(-6.65%)
Dec 27, 2021 3.890 3.940 3.620 3.760 157,623 -0.14(-3.59%)
Dec 23, 2021 4.050 4.050 3.820 3.900 157,412 -0.08(-2.01%)
Dec 22, 2021 4.160 4.210 3.950 3.980 150,921 -0.16(-3.86%)
Dec 21, 2021 3.960 4.170 3.850 4.140 139,379 +0.24(+6.15%)
Dec 20, 2021 4.120 4.120 3.800 3.900 236,145 -0.31(-7.36%)
Dec 17, 2021 4.250 4.340 4.102 4.210 197,767 -0.13(-3.00%)
Dec 16, 2021 4.480 4.500 4.110 4.340 98,410 -0.10(-2.25%)
Dec 15, 2021 4.390 4.440 4.000 4.440 248,213 +0.02(+0.45%)
Dec 14, 2021 4.640 4.720 4.180 4.420 106,381 -0.29(-6.16%)
Dec 13, 2021 4.700 4.780 4.560 4.710 82,470 +0.01(+0.21%)
Dec 10, 2021 4.570 4.700 4.390 4.700 83,038 +0.26(+5.86%)
Dec 09, 2021 4.720 4.840 4.420 4.440 59,914 -0.27(-5.73%)
Dec 08, 2021 4.500 4.740 4.310 4.710 208,861 +0.31(+7.05%)
Dec 07, 2021 4.360 4.660 4.360 4.400 51,672 +0.12(+2.80%)
Dec 06, 2021 4.220 4.420 4.060 4.280 81,033 +0.01(+0.23%)
Dec 03, 2021 4.500 4.691 4.170 4.270 103,586 -0.17(-3.83%)
Dec 02, 2021 4.480 4.585 4.330 4.440 99,691 -0.03(-0.67%)
Dec 01, 2021 4.870 4.870 4.463 4.470 113,770 -0.27(-5.70%)
Nov 30, 2021 4.900 4.900 4.620 4.740 61,117 -0.18(-3.66%)
Nov 29, 2021 5.200 5.300 4.850 4.920 115,550 -0.12(-2.38%)
Nov 26, 2021 4.710 5.075 4.675 5.040 61,623 +0.06(+1.20%)
Nov 24, 2021 4.770 5.030 4.710 4.980 67,387 +0.21(+4.40%)
Nov 23, 2021 4.830 4.910 4.630 4.770 83,456 -0.06(-1.24%)
Nov 22, 2021 4.970 5.090 4.725 4.830 89,509 +0.13(+2.77%)
Nov 19, 2021 4.790 4.824 4.620 4.700 153,100 -0.10(-2.08%)
Nov 18, 2021 5.050 4.860 4.810 4.800 167,415 -0.19(-3.81%)
Nov 17, 2021 5.230 5.331 4.990 4.990 170,243 -0.35(-6.55%)
Nov 16, 2021 5.330 5.380 5.220 5.340 53,472 -0.07(-1.29%)
Nov 15, 2021 5.390 5.470 5.210 5.410 87,148 +0.10(+1.88%)
Nov 12, 2021 5.240 5.480 5.200 5.310 113,040 +0.05(+0.95%)
Nov 11, 2021 5.500 5.565 5.020 5.260 436,984 -0.71(-11.89%)
Nov 10, 2021 6.130 5.970 176,968 -0.25(-4.02%)
Nov 09, 2021 6.690 6.690 6.020 6.220 185,057 -0.34(-5.18%)
Nov 08, 2021 6.280 6.710 6.240 6.560 174,880 +0.32(+5.13%)
Nov 05, 2021 6.110 6.300 6.071 6.240 70,842 +0.14(+2.30%)
Nov 04, 2021 6.090 6.200 5.990 6.100 55,921 +0.01(+0.16%)
Nov 03, 2021 6.100 6.210 5.950 6.090 71,937 -0.08(-1.30%)
Nov 02, 2021 6.300 6.310 5.810 6.170 110,961 -0.08(-1.28%)
Nov 01, 2021 5.900 6.300 6.023 6.250 290,002 +0.35(+5.93%)
Oct 29, 2021 5.800 5.900 5.750 5.900 72,947 +0.17(+2.97%)
Oct 28, 2021 5.610 5.835 5.610 5.730 88,298 +0.13(+2.32%)
Oct 27, 2021 5.390 5.870 5.400 5.600 182,035 +0.14(+2.56%)
Oct 26, 2021 5.480 5.460 33,546 +0.03(+0.55%)
Oct 25, 2021 5.350 5.480 5.250 5.430 49,581 +0.15(+2.84%)
Oct 22, 2021 5.510 5.560 5.250 5.280 67,836 -0.19(-3.47%)
Oct 21, 2021 5.510 5.740 5.320 5.470 162,036 -0.10(-1.80%)
Oct 20, 2021 5.870 5.870 5.470 5.570 117,802 -0.27(-4.62%)
Oct 19, 2021 5.860 5.870 5.710 5.840 214,084 +0.18(+3.18%)
Oct 18, 2021 5.300 5.750 5.220 5.660 198,614 +0.34(+6.39%)
Oct 15, 2021 5.280 5.400 5.210 5.320 59,237 +0.13(+2.50%)
Oct 14, 2021 5.250 5.300 5.110 5.190 72,538 -0.04(-0.76%)
Oct 13, 2021 5.150 5.250 5.020 5.230 92,836 +0.08(+1.55%)
Oct 12, 2021 5.300 5.380 5.050 5.150 74,666 -0.12(-2.28%)
Oct 11, 2021 4.990 5.330 4.966 5.270 187,629 +0.37(+7.55%)
Oct 08, 2021 4.770 4.910 4.760 4.900 37,088 +0.08(+1.66%)
Oct 07, 2021 4.600 4.940 4.600 4.820 99,402 +0.28(+6.17%)
Oct 06, 2021 4.600 4.690 4.510 4.540 64,220 -0.12(-2.58%)
Oct 05, 2021 4.710 4.840 4.600 4.660 50,188 +0.01(+0.22%)
Oct 04, 2021 5.040 5.036 4.570 4.650 83,163 -0.25(-5.10%)
Oct 01, 2021 4.860 5.000 4.760 4.900 89,822 +0.09(+1.87%)
Sep 30, 2021 4.900 4.900 4.660 4.810 71,976 -0.04(-0.82%)
Sep 29, 2021 5.060 5.135 4.800 4.850 301,254 -0.20(-3.96%)
Sep 28, 2021 5.380 5.380 4.910 5.050 413,236 -0.35(-6.48%)
Sep 27, 2021 5.120 5.550 5.090 5.400 223,029 +0.24(+4.65%)
Sep 24, 2021 5.320 5.350 4.970 5.160 246,045 -0.35(-6.35%)
Sep 23, 2021 4.710 5.510 4.710 5.510 617,496 +0.85(+18.24%)
Sep 22, 2021 4.600 4.730 4.590 4.660 75,377 +0.10(+2.19%)
Sep 21, 2021 4.600 4.680 4.510 4.560 97,892 -0.05(-1.08%)
Sep 20, 2021 5.000 5.099 4.420 4.610 271,793 -0.43(-8.53%)
Sep 17, 2021 4.860 5.220 4.800 5.040 595,767 +0.27(+5.66%)
Sep 16, 2021 4.470 4.800 4.420 4.770 147,878 +0.27(+6.00%)
Sep 15, 2021 4.400 4.571 4.350 4.500 67,566 +0.10(+2.27%)
Sep 14, 2021 4.500 4.620 4.300 4.400 70,009 -0.10(-2.22%)
Sep 13, 2021 4.520 4.666 4.300 4.500 80,667 +0.00(+0.00%)
Sep 10, 2021 4.450 4.685 4.441 4.500 109,552 +0.09(+2.04%)
Sep 09, 2021 4.320 4.500 4.258 4.410 79,160 +0.12(+2.80%)
Sep 08, 2021 4.450 4.450 4.000 4.290 121,517 -0.13(-2.94%)
Sep 07, 2021 4.580 4.710 4.398 4.420 85,429 -0.12(-2.64%)
Sep 03, 2021 4.570 4.690 4.450 4.540 72,491 -0.07(-1.52%)
Sep 02, 2021 4.500 4.740 4.500 4.610 79,040 +0.13(+2.90%)
Sep 01, 2021 4.700 4.750 4.480 4.480 79,601 -0.25(-5.29%)
Aug 31, 2021 4.460 4.730 4.460 4.730 61,187 +0.23(+5.11%)
Aug 30, 2021 4.720 4.790 4.430 4.500 88,578 -0.08(-1.75%)
Aug 27, 2021 4.370 4.700 4.370 4.580 61,174 +0.18(+4.09%)
Aug 26, 2021 4.540 4.760 4.350 4.400 105,416 -0.15(-3.30%)
Aug 25, 2021 4.700 4.830 4.550 4.550 87,175 -0.21(-4.41%)
Aug 24, 2021 4.240 4.990 4.240 4.760 228,485 +0.45(+10.44%)
Aug 23, 2021 4.200 4.330 4.070 4.310 98,131 +0.16(+3.86%)
Aug 20, 2021 3.880 4.220 3.880 4.150 82,655 +0.22(+5.60%)
Aug 19, 2021 4.130 4.170 3.930 3.930 61,015 -0.20(-4.84%)
Aug 18, 2021 3.850 4.310 3.850 4.130 120,532 +0.32(+8.40%)
Aug 17, 2021 4.100 4.170 3.800 3.810 249,855 -0.36(-8.63%)
Aug 16, 2021 4.240 4.270 4.050 4.170 162,296 -0.07(-1.65%)
Aug 13, 2021 4.490 4.540 4.200 4.240 158,337 -0.27(-5.99%)
Aug 12, 2021 4.560 4.600 4.320 4.510 160,020 -0.09(-1.96%)
Aug 11, 2021 4.740 4.768 4.500 4.600 78,742 -0.12(-2.54%)
Aug 10, 2021 4.630 4.820 4.617 4.720 77,893 +0.16(+3.51%)
Aug 09, 2021 4.460 4.665 4.460 4.560 70,181 +0.14(+3.17%)
Aug 06, 2021 4.440 4.520 4.375 4.420 52,999 +0.06(+1.38%)
Aug 05, 2021 4.340 4.530 4.310 4.360 48,105 +0.03(+0.69%)
Aug 04, 2021 4.460 4.570 4.300 4.330 94,876 -0.16(-3.56%)
Aug 03, 2021 4.560 4.605 4.420 4.490 48,023 -0.07(-1.54%)
Aug 02, 2021 4.660 4.863 4.520 4.560 64,653 -0.09(-1.94%)
Jul 30, 2021 4.670 4.900 4.520 4.650 72,927 -0.02(-0.43%)
Jul 29, 2021 4.840 4.910 4.670 4.670 78,942 -0.11(-2.30%)
Jul 28, 2021 4.470 4.900 4.470 4.780 127,662 +0.36(+8.14%)
Jul 27, 2021 4.510 4.549 4.300 4.420 82,292 -0.10(-2.21%)
Jul 26, 2021 4.550 4.800 4.460 4.520 52,375 -0.03(-0.66%)
Jul 23, 2021 4.740 4.780 4.520 4.550 68,130 -0.20(-4.21%)
Jul 22, 2021 4.900 4.919 4.610 4.750 66,277 -0.20(-4.04%)
Jul 21, 2021 4.720 5.027 4.720 4.950 98,646 +0.25(+5.32%)
Jul 20, 2021 4.520 4.780 4.520 4.700 137,288 +0.19(+4.21%)
Jul 19, 2021 4.420 4.670 4.330 4.510 140,882 +0.00(+0.00%)
Jul 16, 2021 4.710 4.750 4.460 4.510 76,194 -0.10(-2.17%)
Jul 15, 2021 4.760 4.940 4.450 4.610 150,932 -0.14(-2.95%)
Jul 14, 2021 4.900 5.050 4.720 4.750 231,468 -0.30(-5.94%)
Jul 13, 2021 5.230 5.230 5.010 5.050 137,754 -0.19(-3.63%)
Jul 12, 2021 5.450 5.480 5.110 5.240 80,202 -0.16(-2.96%)
Jul 09, 2021 5.330 5.400 5.170 5.400 139,565 +0.18(+3.45%)
Jul 08, 2021 5.010 5.250 4.760 5.220 166,286 +0.15(+2.96%)
Jul 07, 2021 5.360 5.430 5.017 5.070 243,993 -0.33(-6.11%)
Jul 06, 2021 5.450 5.631 5.250 5.400 583,471 -0.10(-1.82%)
Jul 02, 2021 5.560 5.620 5.350 5.500 172,557 +0.01(+0.18%)
Jul 01, 2021 5.660 5.790 5.410 5.490 245,609 -0.13(-2.31%)
Jun 30, 2021 5.780 5.830 5.550 5.620 212,804 -0.18(-3.10%)
Jun 29, 2021 6.000 6.100 5.750 5.800 167,172 -0.24(-3.97%)
Jun 28, 2021 6.220 6.300 5.950 6.040 189,900 -0.26(-4.13%)
Jun 25, 2021 6.500 6.590 6.220 6.300 266,163 -0.13(-2.02%)
Jun 24, 2021 6.380 6.450 6.210 6.430 286,019 +0.14(+2.23%)
Jun 23, 2021 5.860 6.350 5.860 6.290 397,127 +0.48(+8.26%)
Jun 22, 2021 5.660 5.850 5.420 5.810 352,982 +0.25(+4.50%)
Jun 21, 2021 5.790 5.790 5.310 5.560 583,707 -0.13(-2.28%)
Jun 18, 2021 5.460 5.850 5.440 5.690 2,116,870 -1.63(-22.27%)
Jun 17, 2021 7.300 7.390 7.110 7.320 292,779 -0.03(-0.41%)
Jun 16, 2021 7.120 7.380 7.010 7.350 79,214 +0.11(+1.52%)
Jun 15, 2021 7.270 7.340 7.060 7.240 99,716 -0.06(-0.82%)
Jun 14, 2021 7.010 7.300 7.000 7.300 199,603 +0.37(+5.34%)
Jun 11, 2021 7.680 7.870 6.900 6.930 378,501 -0.74(-9.65%)
Jun 10, 2021 8.510 8.530 7.530 7.670 245,839 -0.84(-9.87%)
Jun 09, 2021 8.210 8.610 8.210 8.510 120,144 +0.30(+3.65%)
Jun 08, 2021 8.390 8.479 8.080 8.210 117,815 -0.17(-2.03%)
Jun 07, 2021 7.700 8.400 7.690 8.380 140,859 +0.69(+8.97%)
Jun 04, 2021 7.530 7.820 7.530 7.690 93,211 +0.16(+2.12%)
Jun 03, 2021 7.490 7.600 7.250 7.530 67,448 +0.05(+0.67%)
Jun 02, 2021 7.350 7.570 7.300 7.480 70,092 +0.17(+2.33%)
Jun 01, 2021 7.240 7.400 7.110 7.310 130,126 +0.07(+0.97%)
May 28, 2021 7.500 7.600 7.160 7.240 73,331 -0.23(-3.08%)
May 27, 2021 7.480 7.550 7.160 7.470 154,572 +0.09(+1.22%)
May 26, 2021 7.200 7.415 7.170 7.380 135,633 +0.18(+2.50%)
May 25, 2021 7.380 7.500 7.150 7.200 70,562 -0.22(-2.96%)
May 24, 2021 7.480 7.530 7.210 7.420 49,151 -0.08(-1.07%)
May 21, 2021 7.470 7.600 7.200 7.500 143,642 +0.06(+0.81%)
May 20, 2021 7.542 7.655 7.190 7.440 109,927 -0.12(-1.59%)
May 19, 2021 7.510 7.690 7.390 7.560 73,434 -0.09(-1.18%)
May 18, 2021 7.480 7.760 7.340 7.650 141,798 +0.28(+3.80%)
May 17, 2021 7.390 7.550 7.225 7.370 59,397 -0.13(-1.73%)
May 14, 2021 7.230 7.550 7.160 7.500 59,459 +0.40(+5.63%)
May 13, 2021 7.200 7.617 7.000 7.100 96,157 +0.00(+0.00%)
May 12, 2021 7.600 7.640 7.010 7.100 120,281 -0.54(-7.07%)
May 11, 2021 7.240 7.800 7.230 7.640 95,292 +0.21(+2.83%)
May 10, 2021 7.770 7.840 7.352 7.430 102,198 -0.25(-3.26%)
May 07, 2021 7.500 7.870 7.300 7.680 55,669 +0.27(+3.64%)
May 06, 2021 7.640 7.910 7.230 7.410 116,323 -0.23(-3.01%)
May 05, 2021 7.890 8.360 7.550 7.640 171,264 -0.23(-2.92%)
May 04, 2021 8.080 8.200 7.560 7.870 257,291 -0.30(-3.67%)
May 03, 2021 8.120 8.300 8.060 8.170 85,412 +0.11(+1.36%)
Apr 30, 2021 8.140 8.483 8.050 8.060 47,600 -0.29(-3.47%)
Apr 29, 2021 8.490 8.570 8.150 8.350 151,404 -0.17(-2.00%)
Apr 28, 2021 8.030 8.680 8.030 8.520 81,782 +0.41(+5.06%)
Apr 27, 2021 8.450 8.480 8.110 8.110 60,868 -0.30(-3.57%)
Apr 26, 2021 8.510 8.530 8.160 8.410 119,792 +0.05(+0.60%)
Apr 23, 2021 8.080 8.400 8.004 8.360 112,600 +0.17(+2.08%)
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.