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 (%)
Apr 29, 2022 2.950 3.120 2.900 2.920 48,077 -0.07(-2.34%)
Apr 28, 2022 2.990 3.110 2.844 2.990 51,192 +0.11(+3.82%)
Apr 27, 2022 2.850 3.035 2.820 2.880 147,450 -0.13(-4.32%)
Apr 26, 2022 3.080 3.080 2.900 3.010 55,089 -0.06(-1.95%)
Apr 25, 2022 3.250 3.320 2.889 3.070 185,935 -0.24(-7.25%)
Apr 22, 2022 3.440 3.440 3.200 3.310 175,582 -0.12(-3.50%)
Apr 21, 2022 3.815 4.110 3.310 3.430 3,099,240 +0.09(+2.69%)
Apr 20, 2022 3.500 3.560 3.330 3.340 41,826 -0.16(-4.57%)
Apr 19, 2022 3.510 3.590 3.450 3.500 39,487 +0.00(+0.00%)
Apr 18, 2022 3.510 3.680 3.500 3.500 73,902 -0.19(-5.15%)
Apr 14, 2022 3.710 3.790 3.490 3.690 39,598 -0.06(-1.60%)
Apr 13, 2022 3.760 3.840 3.750 3.750 22,778 +0.05(+1.35%)
Apr 12, 2022 3.860 3.870 3.620 3.700 54,351 -0.08(-2.12%)
Apr 11, 2022 3.840 3.915 3.680 3.780 31,848 +0.05(+1.34%)
Apr 08, 2022 3.810 3.967 3.725 3.730 37,054 -0.07(-1.84%)
Apr 07, 2022 3.990 4.020 3.730 3.800 30,956 -0.02(-0.39%)
Apr 06, 2022 3.940 3.940 3.710 3.815 24,833 -0.12(-2.93%)
Apr 05, 2022 4.140 4.140 3.910 3.930 30,015 -0.15(-3.68%)
Apr 04, 2022 4.140 4.140 3.900 4.080 33,735 -0.04(-0.97%)
Apr 01, 2022 4.210 4.221 4.050 4.120 17,402 +0.00(+0.00%)
Mar 31, 2022 4.030 4.200 3.973 4.120 36,271 +0.04(+0.98%)
Mar 30, 2022 4.400 4.400 4.060 4.080 14,649 -0.16(-3.77%)
Mar 29, 2022 3.980 4.290 3.900 4.240 59,647 +0.26(+6.53%)
Mar 28, 2022 4.290 4.327 3.930 3.980 63,198 -0.29(-6.79%)
Mar 25, 2022 4.200 4.330 4.140 4.270 46,311 +0.09(+2.15%)
Mar 24, 2022 4.060 4.180 3.985 4.180 37,841 +0.17(+4.24%)
Mar 23, 2022 4.000 4.120 3.950 4.010 31,623 -0.05(-1.23%)
Mar 22, 2022 4.030 4.140 4.000 4.060 53,449 +0.11(+2.78%)
Mar 21, 2022 3.960 4.050 3.810 3.950 27,154 +0.01(+0.25%)
Mar 18, 2022 3.790 4.100 3.790 3.940 46,370 +0.16(+4.23%)
Mar 17, 2022 3.750 3.980 3.680 3.780 45,855 +0.01(+0.27%)
Mar 16, 2022 3.650 3.850 3.650 3.770 41,378 +0.16(+4.43%)
Mar 15, 2022 3.740 3.820 3.578 3.610 27,162 -0.11(-2.96%)
Mar 14, 2022 4.030 4.060 3.720 3.720 83,069 -0.32(-7.92%)
Mar 11, 2022 4.180 4.225 4.020 4.040 53,541 -0.16(-3.81%)
Mar 10, 2022 4.080 4.300 4.030 4.200 92,419 +0.03(+0.72%)
Mar 09, 2022 4.330 4.330 4.130 4.170 67,207 -0.03(-0.71%)
Mar 08, 2022 4.130 4.400 4.130 4.200 109,315 -0.01(-0.24%)
Mar 07, 2022 4.080 4.260 4.010 4.210 63,568 +0.16(+3.95%)
Mar 04, 2022 4.030 4.165 3.970 4.050 37,518 -0.10(-2.41%)
Mar 03, 2022 4.440 4.460 4.090 4.150 66,203 -0.24(-5.47%)
Mar 02, 2022 4.330 4.450 4.150 4.390 71,575 +0.11(+2.57%)
Mar 01, 2022 4.200 4.350 4.095 4.280 173,834 +0.11(+2.64%)
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%)
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.