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 (%)
Sep 30, 2022 1.800 1.900 1.750 1.770 87,012 -0.04(-2.21%)
Sep 29, 2022 1.960 1.967 1.770 1.810 86,123 -0.16(-8.12%)
Sep 28, 2022 1.900 1.990 1.878 1.970 184,297 +0.05(+2.60%)
Sep 27, 2022 1.920 2.040 1.870 1.920 94,033 +0.04(+2.13%)
Sep 26, 2022 1.820 1.920 1.790 1.880 125,256 +0.05(+2.73%)
Sep 23, 2022 1.800 1.830 1.710 1.830 145,884 -0.03(-1.61%)
Sep 22, 2022 1.930 1.930 1.800 1.860 112,957 -0.05(-2.62%)
Sep 21, 2022 2.000 2.010 1.880 1.910 143,576 +0.01(+0.53%)
Sep 20, 2022 2.140 2.140 1.795 1.900 365,271 -0.25(-11.63%)
Sep 19, 2022 2.130 2.165 2.090 2.150 104,255 +0.02(+0.94%)
Sep 16, 2022 2.180 2.180 2.090 2.130 134,083 -0.06(-2.74%)
Sep 15, 2022 2.190 2.260 2.150 2.190 160,433 -0.07(-3.10%)
Sep 14, 2022 2.270 2.300 2.160 2.260 109,980 -0.02(-0.88%)
Sep 13, 2022 2.350 2.380 2.200 2.280 223,730 -0.15(-6.17%)
Sep 12, 2022 2.370 2.474 2.345 2.430 151,651 +0.06(+2.53%)
Sep 09, 2022 2.410 2.430 2.300 2.370 122,888 -0.02(-0.84%)
Sep 08, 2022 2.390 2.460 2.310 2.390 184,841 -0.02(-1.04%)
Sep 07, 2022 2.330 2.450 2.300 2.415 189,336 +0.07(+2.99%)
Sep 06, 2022 2.300 2.390 2.270 2.345 47,297 +0.05(+1.96%)
Sep 02, 2022 2.370 2.380 2.270 2.300 58,270 -0.06(-2.34%)
Sep 01, 2022 2.360 2.380 2.210 2.355 119,422 -0.06(-2.28%)
Aug 31, 2022 2.420 2.460 2.340 2.410 72,140 -0.01(-0.41%)
Aug 30, 2022 2.480 2.530 2.280 2.420 122,962 -0.12(-4.72%)
Aug 29, 2022 2.390 2.560 2.390 2.540 160,988 +0.08(+3.25%)
Aug 26, 2022 2.520 2.520 2.350 2.460 147,400 -0.05(-1.99%)
Aug 25, 2022 2.600 2.610 2.460 2.510 121,401 -0.06(-2.33%)
Aug 24, 2022 2.390 2.590 2.390 2.570 239,566 +0.19(+7.98%)
Aug 23, 2022 2.670 2.710 2.350 2.380 374,409 -0.23(-8.81%)
Aug 22, 2022 2.340 2.630 2.280 2.610 424,103 +0.20(+8.30%)
Aug 19, 2022 2.380 2.510 2.310 2.410 2,703,411 -1.53(-38.83%)
Aug 18, 2022 3.720 4.000 3.690 3.940 389,100 +0.24(+6.49%)
Aug 17, 2022 3.860 3.930 3.420 3.700 265,892 -0.15(-3.90%)
Aug 16, 2022 3.510 3.860 3.490 3.850 264,308 +0.38(+10.95%)
Aug 15, 2022 3.280 3.470 3.270 3.470 227,106 +0.19(+5.79%)
Aug 12, 2022 3.180 3.380 3.000 3.280 343,172 +0.50(+17.99%)
Aug 11, 2022 3.140 3.150 2.720 2.780 135,867 -0.25(-8.25%)
Aug 10, 2022 2.950 3.090 2.770 3.030 95,032 +0.17(+6.13%)
Aug 09, 2022 2.690 2.860 2.690 2.855 56,660 +0.21(+8.14%)
Aug 08, 2022 2.430 2.880 2.430 2.640 154,420 +0.23(+9.54%)
Aug 05, 2022 2.390 2.477 2.320 2.410 74,229 +0.05(+2.12%)
Aug 04, 2022 2.250 2.380 2.250 2.360 44,707 +0.10(+4.42%)
Aug 03, 2022 2.260 2.320 2.200 2.260 63,297 -0.01(-0.44%)
Aug 02, 2022 1.990 2.279 1.950 2.270 175,525 +0.32(+16.41%)
Aug 01, 2022 1.860 1.950 1.700 1.950 191,505 +0.17(+9.55%)
Jul 29, 2022 1.670 1.810 1.670 1.780 76,738 +0.11(+6.59%)
Jul 28, 2022 1.740 1.840 1.620 1.670 98,890 -0.06(-3.47%)
Jul 27, 2022 1.660 1.790 1.660 1.730 51,663 +0.02(+1.17%)
Jul 26, 2022 1.750 1.820 1.710 1.710 59,254 -0.02(-1.16%)
Jul 25, 2022 1.700 1.801 1.700 1.730 33,661 +0.04(+2.37%)
Jul 22, 2022 1.830 1.840 1.660 1.690 81,036 -0.06(-3.43%)
Jul 21, 2022 1.870 1.870 1.740 1.750 63,395 -0.08(-4.37%)
Jul 20, 2022 1.720 1.890 1.610 1.830 294,093 +0.27(+17.31%)
Jul 19, 2022 1.800 1.850 1.520 1.560 240,011 -0.28(-15.22%)
Jul 18, 2022 1.650 1.960 1.600 1.840 447,145 +0.25(+15.36%)
Jul 15, 2022 2.440 2.440 1.540 1.595 509,554 -0.80(-33.54%)
Jul 14, 2022 2.360 2.480 2.357 2.400 18,356 +0.01(+0.42%)
Jul 13, 2022 2.350 2.408 2.320 2.390 15,749 +0.02(+0.84%)
Jul 12, 2022 2.460 2.630 2.340 2.370 38,822 -0.05(-2.07%)
Jul 11, 2022 2.530 2.620 2.380 2.420 37,926 -0.11(-4.35%)
Jul 08, 2022 2.400 2.670 2.400 2.530 86,092 +0.12(+4.98%)
Jul 07, 2022 2.280 2.470 2.280 2.410 20,110 +0.14(+6.17%)
Jul 06, 2022 2.380 2.477 2.270 2.270 48,104 -0.20(-8.10%)
Jul 05, 2022 2.300 2.480 2.210 2.470 74,078 +0.21(+9.29%)
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.