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 (%)
May 31, 2022 2.910 2.960 2.860 2.960 22,537 +0.13(+4.59%)
May 27, 2022 2.940 2.940 2.791 2.830 43,262 +0.05(+1.80%)
May 26, 2022 2.790 2.900 2.750 2.780 37,740 +0.09(+3.35%)
May 25, 2022 2.750 2.875 2.690 2.690 39,229 -0.05(-1.82%)
May 24, 2022 2.820 2.869 2.710 2.740 25,059 -0.15(-5.19%)
May 23, 2022 2.760 2.945 2.680 2.890 35,396 +0.20(+7.43%)
May 20, 2022 2.740 2.800 2.530 2.690 26,231 -0.07(-2.54%)
May 19, 2022 2.758 2.930 2.711 2.760 36,735 +0.02(+0.73%)
May 18, 2022 2.750 2.901 2.630 2.740 38,838 -0.05(-1.79%)
May 17, 2022 2.640 2.978 2.640 2.790 129,924 +0.20(+7.72%)
May 16, 2022 2.520 2.800 2.400 2.590 126,221 -0.01(-0.38%)
May 13, 2022 2.350 2.600 2.300 2.600 81,252 +0.26(+11.11%)
May 12, 2022 2.360 2.740 2.220 2.340 141,797 -0.09(-3.70%)
May 11, 2022 2.530 2.650 2.405 2.430 71,464 -0.20(-7.60%)
May 10, 2022 2.880 2.900 2.520 2.630 74,481 -0.13(-4.71%)
May 09, 2022 2.850 2.880 2.750 2.760 49,193 -0.15(-5.15%)
May 06, 2022 2.990 3.000 2.852 2.910 26,465 -0.08(-2.68%)
May 05, 2022 2.900 3.000 2.850 2.990 55,992 +0.12(+4.18%)
May 04, 2022 2.840 3.030 2.840 2.870 17,194 -0.03(-1.03%)
May 03, 2022 2.990 3.000 2.860 2.900 45,712 +0.00(+0.00%)
May 02, 2022 2.900 3.000 2.850 2.900 28,590 -0.02(-0.68%)
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%)
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.