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 (%)
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%)
Jul 01, 2022 2.580 2.580 2.230 2.260 67,142 -0.21(-8.50%)
Jun 30, 2022 2.500 2.570 2.400 2.470 66,663 -0.04(-1.59%)
Jun 29, 2022 2.790 2.798 2.510 2.510 124,319 -0.25(-9.06%)
Jun 28, 2022 3.180 3.180 2.750 2.760 54,939 -0.36(-11.54%)
Jun 27, 2022 2.920 3.190 2.920 3.120 24,415 +0.21(+7.22%)
Jun 24, 2022 3.200 3.260 2.900 2.910 53,021 -0.25(-7.91%)
Jun 23, 2022 3.000 3.200 2.860 3.160 53,251 +0.17(+5.69%)
Jun 22, 2022 2.900 3.070 2.850 2.990 71,695 +0.02(+0.67%)
Jun 21, 2022 3.210 3.210 2.946 2.970 23,430 -0.07(-2.30%)
Jun 17, 2022 2.900 3.080 2.812 3.040 30,096 +0.30(+10.95%)
Jun 16, 2022 2.950 2.950 2.673 2.740 66,837 -0.32(-10.46%)
Jun 15, 2022 3.090 3.110 3.011 3.060 16,183 +0.06(+2.00%)
Jun 14, 2022 3.160 3.160 2.940 3.000 33,621 -0.11(-3.54%)
Jun 13, 2022 3.040 3.165 2.917 3.110 35,760 +0.02(+0.65%)
Jun 10, 2022 3.100 3.180 3.000 3.090 17,796 -0.07(-2.22%)
Jun 09, 2022 3.290 3.290 3.060 3.160 28,299 -0.09(-2.77%)
Jun 08, 2022 3.000 3.260 3.000 3.250 77,597 +0.22(+7.26%)
Jun 07, 2022 3.000 3.070 2.920 3.030 39,554 +0.08(+2.71%)
Jun 06, 2022 2.990 3.000 2.920 2.950 29,765 +0.01(+0.34%)
Jun 03, 2022 2.960 3.030 2.880 2.940 26,666 -0.05(-1.67%)
Jun 02, 2022 2.890 3.050 2.890 2.990 33,331 +0.14(+4.91%)
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.