CPST - Capstone Turbine Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.86000.87000.84020.86060.8606135,578
Jun 17, 20190.84000.85000.82000.85000.8500176,800
Jun 14, 20190.79000.84000.79000.82000.8200283,800
Jun 13, 20190.80000.81000.78000.79000.7900265,800
Jun 12, 20190.80000.81000.75000.77000.7700306,600
Jun 11, 20190.80000.84000.71000.77000.7700603,600
Jun 10, 20190.83000.84000.81000.81000.8100236,300
Jun 07, 20190.81000.83000.80000.81000.8100376,900
Jun 06, 20190.82000.83000.81000.81000.8100161,400
Jun 05, 20190.86000.86000.81000.81000.8100183,500
Jun 04, 20190.86000.86000.85000.85000.8500103,000
Jun 03, 20190.87000.87000.83000.85000.8500212,900
May 31, 20190.83000.87000.83000.84000.840093,600
May 30, 20190.90000.90000.81000.83000.8300291,400
May 29, 20190.89000.89000.86000.87000.8700107,400
May 28, 20190.84000.89000.84000.89000.8900162,000
May 24, 20190.82000.86000.82000.85000.8500201,600
May 23, 20190.82000.86000.80000.82000.8200258,400
May 22, 20190.82000.85000.82000.82000.8200146,300
May 21, 20190.84000.87000.82000.84000.8400119,900
May 20, 20190.82000.87000.82000.85000.8500171,900
May 17, 20190.86000.89000.82000.83000.8300138,500
May 16, 20190.81000.88000.81000.86000.8600256,500
May 15, 20190.80000.82000.79000.81000.8100238,400
May 14, 20190.80000.84000.79000.80000.8000540,400
May 13, 20190.79000.80000.75000.76000.7600306,700
May 10, 20190.83000.84000.79000.80000.8000271,300
May 09, 20190.83000.85000.80000.81000.8100487,100
May 08, 20190.86000.87000.82000.84000.8400107,100
May 07, 20190.87000.87000.83000.85000.8500137,800
May 06, 20190.88000.88000.85000.85000.8500204,000
May 03, 20190.85000.88000.84000.87000.8700185,700
May 02, 20190.85000.85000.82000.84000.8400166,600
May 01, 20190.88000.88000.84000.85000.8500299,300
Apr 30, 20190.86000.88000.86000.88000.8800111,700
Apr 29, 20190.89000.89000.86000.87000.8700260,900
Apr 26, 20190.87000.89000.86000.89000.890096,200
Apr 25, 20190.90000.90000.86000.86000.8600303,000
Apr 24, 20190.93000.93000.90000.91000.9100185,700
Apr 23, 20190.93000.94000.90000.92000.9200353,600
Apr 22, 20190.94000.95000.91000.93000.9300279,500
Apr 18, 20190.92000.94000.91000.93000.93001,087,400
Apr 17, 20190.94000.96000.91000.92000.9200281,000
Apr 16, 20190.92000.94000.91000.94000.9400125,700
Apr 15, 20190.92000.93000.90000.92000.9200185,700
Apr 12, 20190.94000.96000.92000.93000.9300174,900
Apr 11, 20190.97000.97000.92000.94000.9400164,700
Apr 10, 20190.98001.01000.95000.96000.9600515,200
Apr 09, 20190.91000.98000.90000.97000.9700588,900
Apr 08, 20190.88000.90000.88000.90000.9000212,000
Apr 05, 20190.91000.91000.88000.89000.8900215,700
Apr 04, 20190.91000.91000.88000.90000.9000210,500
Apr 03, 20190.88000.91000.88000.89000.8900232,600
Apr 02, 20190.89000.90000.85000.88000.8800266,600
Apr 01, 20190.91000.91000.88000.89000.8900181,700
Mar 29, 20190.91000.92000.90000.90000.9000176,800
Mar 28, 20190.90000.91000.88000.90000.9000160,700
Mar 27, 20190.90000.92000.88000.91000.9100136,500
Mar 26, 20190.92000.94000.90000.91000.9100125,100
Mar 25, 20190.94000.95000.89000.91000.9100222,100
Mar 22, 20190.95000.98000.93000.95000.9500229,100
Mar 21, 20190.98000.98000.95000.96000.9600196,300
Mar 20, 20191.02001.04000.95000.96000.9600867,400
Mar 19, 20190.97001.05000.96001.02001.02001,115,700
Mar 18, 20190.89000.95000.88000.93000.9300446,500
Mar 15, 20190.90000.90000.85000.87000.8700332,200
Mar 14, 20190.87000.90000.85000.86000.8600549,000
Mar 13, 20190.84000.86000.83000.85000.8500379,200
Mar 12, 20190.85000.85000.82000.83000.8300212,400
Mar 11, 20190.82000.86000.81000.84000.8400260,200
Mar 08, 20190.82000.83000.80000.80000.8000181,600
Mar 07, 20190.82000.84000.81000.82000.8200107,700
Mar 06, 20190.82000.84000.82000.83000.8300191,000
Mar 05, 20190.85000.85000.81000.84000.8400202,300
Mar 04, 20190.84000.87000.81000.85000.8500398,000
Mar 01, 20190.83000.85000.80000.81000.8100187,500
Feb 28, 20190.82000.85000.79000.83000.8300234,200
Feb 27, 20190.84000.85000.80000.83000.8300275,600
Feb 26, 20190.87000.88000.81000.84000.8400282,400
Feb 25, 20190.88000.89000.86000.87000.8700341,200
Feb 22, 20190.90000.90000.88000.88000.8800300,300
Feb 21, 20190.92000.92000.88000.90000.9000395,500
Feb 20, 20190.88000.92000.88000.89000.8900402,300
Feb 19, 20190.82000.89000.82000.88000.8800582,200
Feb 15, 20190.79000.84000.78000.81000.8100322,100
Feb 14, 20190.77000.83000.76000.80000.8000413,400
Feb 13, 20190.79000.79000.76000.79000.7900272,300
Feb 12, 20190.73000.80000.73000.77000.7700406,900
Feb 11, 20190.72000.75000.71000.74000.7400620,200
Feb 08, 20190.85000.87000.71000.79000.79001,322,200
Feb 07, 20190.92000.94000.90000.91000.9100310,000
Feb 06, 20190.93000.94000.90000.92000.9200287,800
Feb 05, 20190.93000.93000.90000.90000.9000186,200
Feb 04, 20190.89000.95000.89000.92000.9200397,800
Feb 01, 20190.89000.90000.86000.89000.8900307,800
Jan 31, 20190.88000.88000.83000.86000.8600275,200
Jan 30, 20190.86000.89000.84000.87000.8700297,000
Jan 29, 20190.88000.90000.86000.86000.8600212,500
Jan 28, 20190.90000.92000.85000.88000.8800282,900
Jan 25, 20190.89000.90000.88000.90000.9000224,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...