CPST - Capstone Turbine Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20170.730.730.710.710.71219,660
Dec 14, 20170.710.740.710.720.72410,100
Dec 13, 20170.720.750.700.710.71392,900
Dec 12, 20170.750.780.730.730.73614,300
Dec 11, 20170.780.790.750.760.76619,400
Dec 08, 20170.800.810.780.790.79711,400
Dec 07, 20170.780.830.770.810.811,321,600
Dec 06, 20170.800.810.770.800.80309,600
Dec 05, 20170.800.810.760.800.80431,300
Dec 04, 20170.800.810.770.800.80240,500
Dec 01, 20170.800.810.750.800.80431,900
Nov 30, 20170.820.830.780.790.79495,400
Nov 29, 20170.840.860.810.820.82434,400
Nov 28, 20170.850.880.850.860.86348,100
Nov 27, 20170.880.900.860.870.87293,500
Nov 24, 20170.880.890.860.860.86192,300
Nov 22, 20170.900.900.870.900.90120,900
Nov 21, 20170.890.900.890.890.89137,200
Nov 20, 20170.900.900.890.900.90189,600
Nov 17, 20170.870.900.840.890.89328,500
Nov 16, 20170.880.900.840.840.84192,900
Nov 15, 20170.890.900.850.890.89287,200
Nov 14, 20170.860.910.860.890.89415,600
Nov 13, 20170.900.910.860.860.86199,000
Nov 10, 20170.900.940.860.900.90302,100
Nov 09, 20170.850.900.850.900.90276,300
Nov 08, 20170.910.940.850.860.86626,600
Nov 07, 20170.900.900.870.880.88358,000
Nov 06, 20170.980.990.830.900.901,998,300
Nov 03, 20171.031.040.971.001.00687,400
Nov 02, 20171.011.020.971.011.01675,800
Nov 01, 20171.021.020.960.980.98544,900
Oct 31, 20171.021.020.980.990.99425,600
Oct 30, 20171.041.040.961.011.01379,800
Oct 27, 20171.091.100.951.031.031,268,100
Oct 26, 20171.071.121.061.101.10505,400
Oct 25, 20171.121.141.041.081.08832,900
Oct 24, 20171.091.151.041.121.12890,300
Oct 23, 20171.091.091.031.061.06596,400
Oct 20, 20171.081.111.051.091.09410,000
Oct 19, 20171.061.101.031.091.09745,400
Oct 18, 20171.111.131.051.081.08937,700
Oct 17, 20171.121.141.071.091.09565,700
Oct 16, 20171.091.171.061.111.111,343,000
Oct 13, 20171.281.351.051.071.073,311,800
Oct 12, 20171.001.190.991.161.164,207,200
Oct 11, 20170.980.990.940.980.98481,800
Oct 10, 20170.901.000.900.970.971,125,500
Oct 09, 20171.021.020.860.900.901,227,000
Oct 06, 20171.041.070.970.980.982,191,900
Oct 05, 20170.961.060.901.011.014,994,300
Oct 04, 20170.790.870.750.840.842,516,200
Oct 03, 20170.790.790.670.700.70803,300
Oct 02, 20170.740.820.710.780.781,554,500
Sep 29, 20170.700.700.660.700.70485,800
Sep 28, 20170.680.700.660.670.67543,400
Sep 27, 20170.640.700.640.670.67659,600
Sep 26, 20170.620.650.620.640.64320,300
Sep 25, 20170.620.650.620.620.62313,900
Sep 22, 20170.650.670.610.630.631,063,300
Sep 21, 20170.660.690.640.640.64847,400
Sep 20, 20170.640.660.610.640.64960,600
Sep 19, 20170.620.640.600.620.62608,000
Sep 18, 20170.620.650.590.600.601,330,200
Sep 15, 20170.600.610.590.590.59258,200
Sep 14, 20170.590.600.590.600.6086,500
Sep 13, 20170.610.610.590.590.59355,900
Sep 12, 20170.590.620.590.600.60386,700
Sep 11, 20170.600.600.590.600.60184,500
Sep 08, 20170.590.600.590.590.59337,300
Sep 07, 20170.580.610.580.590.59135,000
Sep 06, 20170.630.630.580.580.58517,400
Sep 05, 20170.610.650.610.610.61452,100
Sep 01, 20170.650.660.640.640.64211,500
Aug 31, 20170.650.650.640.640.6491,200
Aug 30, 20170.640.650.620.640.6471,900
Aug 29, 20170.620.640.620.630.6380,200
Aug 28, 20170.630.650.620.620.6259,200
Aug 25, 20170.620.650.620.650.65110,700
Aug 24, 20170.620.640.620.630.6340,300
Aug 23, 20170.630.640.620.620.62131,700
Aug 22, 20170.620.650.620.630.63105,700
Aug 21, 20170.640.660.620.620.62131,100
Aug 18, 20170.630.650.630.650.6574,000
Aug 17, 20170.660.660.620.630.63117,000
Aug 16, 20170.630.690.630.650.65216,700
Aug 15, 20170.650.660.630.640.6467,500
Aug 14, 20170.680.680.630.650.65168,000
Aug 11, 20170.630.640.620.640.64137,700
Aug 10, 20170.620.640.620.630.63129,900
Aug 09, 20170.650.650.620.620.6275,800
Aug 08, 20170.620.650.620.640.6499,900
Aug 07, 20170.630.640.630.630.63165,400
Aug 04, 20170.640.640.620.640.6487,800
Aug 03, 20170.640.640.630.640.64139,000
Aug 02, 20170.640.640.620.620.62110,700
Aug 01, 20170.640.650.620.630.63153,500
Jul 31, 20170.650.660.630.650.6574,900
Jul 28, 20170.640.690.630.650.65195,100
Jul 27, 20170.650.650.630.640.64117,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...