Capstone Energy Plus, Inc. - Common Stock (CEPL)

2.9900
-0.2700 (-8.28%)
NASDAQ · Last Trade: Oct 16th, 10:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Capstone Energy Plus, Inc. - Common Stock (CEPL)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/20263.223.222.962.99268,5992.99
10/15/20263.063.292.883.26388,3033.26
10/14/20263.413.423.073.14503,3083.14
10/13/20263.863.963.313.391,000,0063.39
10/12/20264.384.383.883.89345,4543.89
10/09/20264.284.394.164.36224,3554.36
10/08/20264.234.274.114.23204,3614.23
10/07/20264.264.314.074.30223,5744.30
10/06/20264.194.394.034.35447,5794.35
10/05/20264.424.424.064.15403,7594.15
10/02/20264.474.654.264.50340,7004.50
10/01/20264.664.664.334.38274,7244.38
9/30/20264.804.824.414.48399,1154.48
9/29/20264.554.744.444.45360,5074.45
9/28/20264.744.774.484.48311,5544.48
9/25/20265.055.174.694.71470,4474.71
9/24/20265.415.414.934.96579,1864.96
9/23/20265.955.965.415.48447,4455.48
9/22/20266.036.045.755.95529,1925.95
9/21/20266.796.866.056.13721,8776.13
9/18/20266.396.736.196.692,079,7486.69
9/17/20266.106.386.066.35542,8206.35
9/16/20265.876.095.675.89690,0535.89
9/15/20265.716.215.715.84428,1575.84
9/14/20265.665.895.555.64396,0975.64
9/11/20265.456.155.385.89459,7515.89
9/10/20265.645.755.075.38636,1405.38
9/09/20265.685.955.605.77333,5555.77
9/08/20265.866.185.605.72448,4975.72
9/04/20265.926.045.645.66292,5895.66
9/03/20265.516.045.175.88564,6985.88
9/02/20265.655.865.505.52367,4395.52
9/01/20265.705.925.375.60468,6845.60
8/31/20265.966.125.725.80519,0675.80
8/28/20266.596.605.965.98332,5155.98
8/27/20266.666.766.326.60207,4676.60
8/26/20266.386.846.386.63154,2336.63
8/25/20266.476.646.316.36270,8016.36
8/24/20266.436.816.116.38567,0186.38
8/21/20266.046.756.046.60615,7876.60
8/20/20266.316.455.845.84326,0205.84
8/19/20266.676.836.156.26520,7706.26
8/18/20266.527.086.516.66429,9586.66
8/17/20266.777.096.456.67482,8236.67
8/14/20266.667.046.476.67481,0506.67
8/13/20267.667.906.246.751,683,3486.75
8/12/20268.018.897.608.26676,3598.26
8/11/20267.468.157.347.60485,3157.60
8/10/20268.738.767.267.34431,9687.34
8/07/20268.348.858.078.59211,7898.59
8/06/20267.938.477.898.34249,2408.34
8/05/20268.048.467.697.76199,3627.76
8/04/20268.158.548.008.20202,8638.20
8/03/20267.818.247.518.08271,1758.08
7/31/20268.248.547.517.73196,2167.73
7/30/20267.258.147.137.88296,8207.88
7/29/20267.507.856.817.12386,9047.12
7/28/20268.298.326.807.43909,7627.43
7/27/20269.539.587.008.18906,1298.18
7/24/202610.1710.339.319.54170,0809.54
7/23/202610.1010.959.3310.16210,93610.16
7/22/202610.3710.7710.0010.4083,67710.40
7/21/20269.6410.859.4510.48186,76110.48
7/20/20269.9110.149.309.48259,8339.48
7/17/202610.1010.389.5010.12228,65110.12