CPST - Capstone Turbine Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20193.29003.40003.19003.20003.2000184,300
Dec 10, 20193.54003.54003.25003.29003.2900186,200
Dec 09, 20193.64003.68003.44003.57003.5700128,200
Dec 06, 20193.79003.90003.61003.65003.650068,300
Dec 05, 20193.90004.10003.69003.80003.8000133,200
Dec 04, 20193.60004.08003.55003.89003.8900378,500
Dec 03, 20193.57003.62003.26003.37003.3700113,800
Dec 02, 20194.01004.01003.53003.63003.6300234,800
Nov 29, 20193.93004.14003.84004.00004.000077,700
Nov 27, 20194.37004.41003.55003.96003.9600248,700
Nov 26, 20193.86004.59003.85004.33004.3300427,500
Nov 25, 20193.55003.87003.55003.82003.8200198,900
Nov 22, 20193.37003.64003.34003.61003.6100203,300
Nov 21, 20193.22003.70003.22003.31003.3100326,500
Nov 20, 20193.13003.27003.06003.20003.2000114,600
Nov 19, 20193.03003.20002.90003.16003.1600274,000
Nov 18, 20192.79003.49002.66003.21003.21001,634,500
Nov 15, 20192.61002.66002.51002.57002.570071,400
Nov 14, 20192.69002.78002.58002.58002.580091,700
Nov 13, 20192.53002.79002.45002.78002.7800165,000
Nov 12, 20192.53002.54002.47002.53002.530054,700
Nov 11, 20192.38002.53002.36002.52002.520045,000
Nov 08, 20192.33002.48002.32002.43002.430092,300
Nov 07, 20192.56002.63002.30002.50002.5000166,400
Nov 06, 20192.62002.75002.46002.56002.5600190,500
Nov 05, 20192.75002.76002.49002.59002.5900144,100
Nov 04, 20192.58002.85002.58002.71002.7100282,500
Nov 01, 20192.33002.77002.26002.58002.5800405,100
Oct 31, 20192.24002.32002.11002.32002.3200130,000
Oct 30, 20192.12002.29002.03002.23002.2300230,500
Oct 29, 20192.01002.15001.88002.13002.1300362,100
Oct 28, 20192.37002.37001.98002.00002.0000599,100
Oct 25, 20192.56002.78002.35002.40002.4000984,400
Oct 24, 20192.55002.81002.42002.62002.62001,849,800
Oct 23, 20192.48002.68002.37002.54002.5400345,700
Oct 22, 20192.91002.91002.35002.59002.5900388,600
Oct 22, 201910/1 Stock Split
Oct 21, 20193.40003.40002.50002.90002.9000259,800
Oct 18, 20193.80003.80003.10003.30003.3000231,000
Oct 17, 20194.00004.30003.80003.90003.900072,700
Oct 16, 20194.80004.80003.30004.00004.0000120,300
Oct 15, 20194.70004.70004.40004.60004.600029,700
Oct 14, 20194.80004.80004.60004.70004.700010,900
Oct 11, 20194.80004.90004.60004.70004.700019,500
Oct 10, 20194.60004.70004.60004.60004.600015,600
Oct 09, 20194.60004.80004.60004.60004.600020,800
Oct 08, 20194.60004.80004.60004.60004.600013,900
Oct 07, 20194.90004.90004.60004.60004.600026,300
Oct 04, 20194.80005.00004.60004.70004.7000370,000
Oct 03, 20194.70005.00004.70004.80004.8000460,700
Oct 02, 20195.00005.30004.70004.80004.8000165,900
Oct 01, 20195.30005.30004.90005.00005.0000120,000
Sep 30, 20194.70005.20004.60005.10005.1000644,600
Sep 27, 20195.00005.00004.60004.60004.6000439,400
Sep 26, 20195.00005.10004.70004.90004.9000457,300
Sep 25, 20195.10005.10004.80004.90004.9000584,000
Sep 24, 20195.30005.30005.00005.00005.0000355,100
Sep 23, 20195.20005.30005.00005.10005.1000349,100
Sep 20, 20195.30005.50005.10005.10005.1000323,800
Sep 19, 20195.50005.50005.20005.20005.2000454,300
Sep 18, 20195.30005.50005.20005.20005.2000200,300
Sep 17, 20195.50005.60005.30005.40005.4000374,200
Sep 16, 20195.50005.60005.40005.40005.4000351,100
Sep 13, 20195.40005.50005.10005.30005.3000246,900
Sep 12, 20195.10005.40005.00005.40005.4000616,400
Sep 11, 20195.10005.40005.00005.30005.3000818,300
Sep 10, 20195.40005.50005.00005.10005.1000612,200
Sep 09, 20195.60005.60005.20005.30005.3000365,900
Sep 06, 20195.50005.70005.40005.50005.5000881,400
Sep 05, 20195.50005.70005.20005.50005.50001,370,800
Sep 04, 20196.20006.30006.00006.10006.1000394,700
Sep 03, 20196.40006.50006.20006.30006.3000132,900
Aug 30, 20196.80006.80006.30006.60006.6000229,700
Aug 29, 20196.40006.90006.20006.80006.8000503,100
Aug 28, 20196.40006.60006.00006.30006.3000422,700
Aug 27, 20196.10006.60006.00006.40006.4000307,000
Aug 26, 20196.00006.40006.00006.10006.1000204,100
Aug 23, 20196.30006.50006.00006.20006.2000290,300
Aug 22, 20196.60006.70006.20006.30006.3000305,600
Aug 21, 20196.90006.90006.50006.60006.6000271,300
Aug 20, 20197.00007.10006.80006.80006.8000170,000
Aug 19, 20196.80007.00006.70007.00007.0000329,500
Aug 16, 20196.30006.80006.30006.50006.5000312,900
Aug 15, 20196.40006.50006.20006.40006.4000241,800
Aug 14, 20196.60006.60006.20006.40006.4000396,100
Aug 13, 20196.70006.80006.50006.60006.6000291,300
Aug 12, 20196.80007.00006.70006.70006.7000478,600
Aug 09, 20196.90007.00006.60006.70006.7000525,500
Aug 08, 20197.00007.50007.00007.20007.2000273,700
Aug 07, 20197.10007.10006.80007.00007.0000166,200
Aug 06, 20197.10007.20006.90006.90006.9000169,000
Aug 05, 20197.10007.20006.90006.90006.9000391,300
Aug 02, 20197.30007.50007.10007.20007.200085,000
Aug 01, 20197.50007.50007.10007.10007.1000117,500
Jul 31, 20197.50007.60007.30007.30007.3000186,500
Jul 30, 20197.50007.50007.30007.40007.4000141,700
Jul 29, 20197.50007.50007.30007.30007.3000153,800
Jul 26, 20197.40007.40007.30007.30007.300082,600
Jul 25, 20197.30007.40007.30007.30007.300070,200
Jul 24, 20197.50007.60007.20007.40007.4000183,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...