Capstone Turbine Stock Price History, CPST Historical Prices

Add to My Stocks
$1.55 $0.03 (1.9%) CPST stock closing price Jul 16, 2018 (Closing)

The 10 year data of Capstone Turbine stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Capstone Turbine P/E ratio data for the stock. The Capstone Turbine stock price history chart shows that the stock price was at a high of $49 on Mar 19, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 1.54 1.59 1.52 1.58 515,979 - 0.98
2018-07-11 1.53 1.53 1.49 1.52 252,231 - 0.94
2018-07-10 1.49 1.52 1.47 1.48 176,600 - 0.92
2018-07-09 1.48 1.52 1.46 1.49 297,166 - 0.92
2018-07-06 1.45 1.52 1.45 1.48 249,464 - 0.92
2018-07-05 1.45 1.47 1.43 1.46 145,825 - 0.9
2018-07-03 1.46 1.48 1.43 1.44 82,793 - 0.89
2018-07-02 1.43 1.48 1.42 1.47 301,527 - 0.91
2018-06-29 1.46 1.48 1.42 1.43 470,769 - 0.89
2018-06-28 1.49 1.5 1.45 1.47 217,318 - 0.91
2018-06-27 1.52 1.54 1.47 1.5 390,603 - 0.93
2018-06-26 1.46 1.5 1.44 1.5 351,498 - 0.93
2018-06-25 1.5 1.5 1.44 1.46 395,455 - 0.9
2018-06-22 1.49 1.53 1.48 1.5 560,205 - 0.93
2018-06-21 1.52 1.56 1.48 1.49 732,903 - 0.92
2018-06-20 1.5 1.56 1.5 1.53 488,353 - 0.95
2018-06-19 1.55 1.57 1.5 1.53 551,069 - 0.95
2018-06-18 1.54 1.58 1.54 1.57 493,102 - 0.97
2018-06-15 1.56 1.6 1.53 1.54 940,567 - 0.95
2018-06-14 1.5 1.54 1.48 1.53 892,317 - 0.95
2018-06-13 1.53 1.53 1.46 1.47 1,026,522 - 0.91
2018-06-12 1.54 1.55 1.51 1.51 900,877 - 0.94
2018-06-11 1.58 1.59 1.51 1.55 764,445 - 0.96
2018-06-08 1.66 1.69 1.51 1.58 2,861,706 - 0.98
2018-06-07 1.8 1.88 1.77 1.81 1,238,639 - 1
2018-06-06 1.64 1.9 1.64 1.8 2,900,597 - 0.99
2018-06-05 1.61 1.66 1.58 1.64 439,689 - 0.91
2018-06-04 1.64 1.65 1.58 1.59 538,783 - 0.88
2018-06-01 1.6 1.65 1.59 1.63 504,558 - 0.9
2018-05-31 1.63 1.63 1.57 1.58 474,276 - 0.87
2018-05-30 1.68 1.69 1.54 1.62 657,664 - 0.89
2018-05-29 1.74 1.74 1.61 1.65 961,117 - 0.91
2018-05-28 0 0 0 1.7 0 - -
2018-05-25 1.65 1.74 1.63 1.7 1,714,368 - 0.94
2018-05-24 1.44 1.62 1.44 1.6 2,428,315 - 0.88
2018-05-23 1.47 1.47 1.44 1.44 314,800 - 0.8
2018-05-22 1.48 1.49 1.45 1.46 477,496 - 0.81
2018-05-21 1.5 1.52 1.43 1.46 642,949 - 0.81
2018-05-18 1.48 1.53 1.46 1.49 1,453,856 - 0.82
2018-05-17 1.41 1.45 1.4 1.43 895,308 - 0.79
2018-05-16 1.41 1.42 1.35 1.39 535,070 - 0.77
2018-05-15 1.36 1.4 1.32 1.39 492,194 - 0.77
2018-05-14 1.36 1.38 1.33 1.37 375,659 - 0.76
2018-05-11 1.37 1.38 1.29 1.35 473,465 - 0.75
2018-05-10 1.37 1.39 1.34 1.35 345,310 - 0.75
2018-05-09 1.38 1.38 1.35 1.37 337,634 - 0.76
2018-05-08 1.41 1.42 1.37 1.39 364,770 - 0.77
2018-05-07 1.42 1.43 1.38 1.4 426,628 - 0.77
2018-05-04 1.39 1.39 1.34 1.37 636,938 - 0.76
2018-05-03 1.38 1.45 1.36 1.38 731,886 - 0.76
2018-05-02 1.32 1.41 1.31 1.4 795,078 - 0.77
2018-05-01 1.4 1.42 1.26 1.32 1,616,979 - 0.73
2018-04-30 1.46 1.46 1.36 1.4 894,199 - 0.77
2018-04-27 1.44 1.44 1.35 1.4 849,682 - 0.77
2018-04-26 1.46 1.47 1.38 1.45 979,599 - 0.8
2018-04-25 1.49 1.53 1.43 1.44 596,718 - 0.8
2018-04-24 1.55 1.57 1.46 1.5 979,276 - 0.83
2018-04-23 1.53 1.56 1.46 1.53 501,895 - 0.84
2018-04-20 1.5 1.51 1.42 1.5 590,612 - 0.83
2018-04-19 1.51 1.53 1.44 1.49 806,198 - 0.82
2018-04-18 1.53 1.66 1.51 1.53 1,436,695 - 0.84
2018-04-17 1.46 1.57 1.35 1.55 1,858,894 - 0.86
2018-04-16 1.72 1.74 1.42 1.47 3,276,394 - 0.81
2018-04-13 1.84 1.84 1.6 1.75 2,277,897 - 0.97
2018-04-12 1.7 1.85 1.65 1.82 3,156,838 - 1
2018-04-11 1.53 1.67 1.5 1.65 2,388,668 - 0.91
2018-04-10 1.45 1.53 1.43 1.5 1,283,332 - 0.83
2018-04-09 1.5 1.52 1.4 1.43 1,226,137 - 0.79
2018-04-06 1.45 1.5 1.33 1.44 2,446,989 - 0.8
2018-04-05 1.26 1.53 1.26 1.51 4,148,605 - 0.83
2018-04-04 1.17 1.25 1.14 1.24 664,198 - 0.68
2018-04-03 1.19 1.22 1.17 1.19 633,291 - 0.66
2018-04-02 1.16 1.2 1.14 1.18 656,070 - 0.65
2018-03-30 0 0 0 1.15 0 - -
2018-03-29 1.18 1.18 1.11 1.15 427,752 - 0.63
2018-03-28 1.2 1.24 1.14 1.17 952,977 - 0.65
2018-03-27 1.2 1.25 1.16 1.21 1,562,595 - 0.67
2018-03-26 1.2 1.2 1.13 1.16 824,941 - 0.64
2018-03-23 1.18 1.22 1.11 1.2 1,279,895 - 0.66
2018-03-22 1.16 1.18 1.09 1.16 1,003,966 - 0.64
2018-03-21 1.15 1.18 1.13 1.15 1,710,087 - 0.64
2018-03-20 1.04 1.15 1.04 1.13 1,195,787 - 0.62
2018-03-19 1.07 1.12 1.03 1.05 1,927,304 - 0.58
2018-03-16 0.99 1.05 0.97 1.05 1,185,793 - 0.58
2018-03-15 0.99 1.01 0.93 0.99 491,418 - 0.55
2018-03-14 0.99 1.04 0.94 0.96 1,203,903 - 0.53
2018-03-13 0.99 1.02 0.94 0.99 763,430 - 0.55
2018-03-12 0.97 1.01 0.95 0.99 1,073,740 - 0.55
2018-03-09 0.93 0.94 0.9 0.92 487,155 - 0.51
Get more Data

Capstone Turbine Stock History Chart

View CPST PE ratio, PS ratio stocks charts and compare with peers.
CPST Chart
Note: Compare Capstone Turbine stock price history with the index and industry peers.

Capstone Turbine Stock Price History: Past 5 years

Max Stock Price49Mar 19,2014
Min Stock Price0.58Sep 06,2017
Avg Stock Price10.25

Capstone Turbine Historical PS ratio: Past 5 years

Max PS Ratio5.72Mar 19,2014
Min PS Ratio0.17Jan 19,2016
Avg PS Ratio1.41

CPST Industry Peers

Company Price Change (%)
Powell Industries (POWL)35.290.87 (2.41%)
Energous (WATT)15.090.64 (4.07%)
Xzeres (XPWR)0.040 (0%)
Cui Global (CUI)2.790.04 (1.41%)
Broadwind Energy (BWEN)2.370.03 (1.28%)
Xzeres (XPWR)0.040 (0%)
Sauer Energy (SENY)0.030 (0%)

We provide Capstone Turbine share price history along with PE ratio and PS ratio for doing Capstone Turbine fundamental analysis. Capstone Turbine stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $1.55 and 319,463 shares of CPST were traded on Jul 16, 2018. Looking at Capstone Turbine stock history data, the P/S ratio was at a low of 0.17 on Jan 19, 2016.