U.S. markets closed

Capstone Turbine Corporation (CPST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.49+0.28 (+3.88%)
At close: 4:00PM EST

7.50 +0.01 (0.13%)
After hours: 7:04PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20207.227.496.897.497.49185,400
Nov 24, 20207.177.806.917.217.21387,300
Nov 23, 20206.586.886.416.856.85236,400
Nov 20, 20206.836.936.416.536.53166,300
Nov 19, 20206.406.856.006.856.85330,800
Nov 18, 20206.316.706.186.346.34378,400
Nov 17, 20205.836.705.746.226.22410,600
Nov 16, 20205.996.155.675.925.92181,100
Nov 13, 20205.405.805.355.705.70203,900
Nov 12, 20205.155.625.025.265.26198,500
Nov 11, 20205.255.364.905.105.10262,000
Nov 10, 20205.115.615.035.455.45176,300
Nov 09, 20205.245.404.914.964.9666,700
Nov 06, 20204.874.944.714.764.7639,600
Nov 05, 20204.785.034.694.864.8694,000
Nov 04, 20205.125.134.654.684.68108,400
Nov 03, 20205.005.314.955.125.1294,000
Nov 02, 20204.664.924.654.874.8778,800
Oct 30, 20204.614.794.454.604.6065,400
Oct 29, 20204.664.764.474.634.6357,600
Oct 28, 20204.524.684.394.564.5696,700
Oct 27, 20204.984.984.524.634.6360,400
Oct 26, 20204.924.964.694.704.7081,900
Oct 23, 20205.155.204.824.974.97103,000
Oct 22, 20205.005.094.654.994.99108,500
Oct 21, 20205.495.494.855.055.05176,100
Oct 20, 20205.545.605.405.445.4467,100
Oct 19, 20205.705.795.355.455.45105,000
Oct 16, 20206.186.185.655.715.71119,600
Oct 15, 20205.506.235.336.046.04406,000
Oct 14, 20206.076.145.415.445.44141,400
Oct 13, 20205.506.015.335.935.9394,300
Oct 12, 20205.905.905.505.505.50108,500
Oct 09, 20206.006.205.795.835.83116,600
Oct 08, 20206.306.635.625.785.78431,400
Oct 07, 20205.336.805.176.726.72831,000
Oct 06, 20205.455.645.075.205.20198,100
Oct 05, 20204.875.484.875.415.41354,400
Oct 02, 20204.864.924.464.854.85152,200
Oct 01, 20204.774.944.734.834.8392,400
Sep 30, 20204.805.064.714.764.76199,400
Sep 29, 20204.624.854.524.754.75136,400
Sep 28, 20204.194.734.194.654.65158,900
Sep 25, 20203.994.273.964.144.1476,600
Sep 24, 20203.814.183.664.004.00131,800
Sep 23, 20203.954.113.803.803.8063,500
Sep 22, 20204.014.073.863.983.98149,600
Sep 21, 20204.014.083.803.973.97106,100
Sep 18, 20204.214.244.014.154.15119,500
Sep 17, 20204.334.454.204.234.2352,300
Sep 16, 20204.224.524.124.324.32115,100
Sep 15, 20204.334.474.154.254.2596,400
Sep 14, 20203.804.283.804.224.22127,000
Sep 11, 20203.904.023.753.793.7972,200
Sep 10, 20204.194.213.863.893.89146,500
Sep 09, 20203.884.123.723.933.93169,600
Sep 08, 20203.883.983.773.853.85103,800
Sep 04, 20204.074.103.603.853.85307,200
Sep 03, 20204.244.333.914.074.07199,200
Sep 02, 20204.334.374.164.294.29133,200
Sep 01, 20204.154.344.044.304.30132,300
Aug 31, 20204.104.173.854.124.12251,600
Aug 28, 20204.264.384.044.204.20163,200
Aug 27, 20204.494.604.124.274.27264,800
Aug 26, 20204.874.904.424.464.46649,700
Aug 25, 20205.115.214.854.984.98600,900
Aug 24, 20205.655.654.865.115.11283,900
Aug 21, 20205.605.765.355.405.40114,300
Aug 20, 20205.615.745.325.635.63190,300
Aug 19, 20205.095.585.095.545.54280,500
Aug 18, 20205.005.184.815.045.04156,800
Aug 17, 20205.205.234.755.015.01170,500
Aug 14, 20205.265.355.135.205.20120,900
Aug 13, 20205.205.375.065.225.22148,100
Aug 12, 20205.285.505.005.195.19209,300
Aug 11, 20205.596.005.195.295.29530,100
Aug 10, 20204.895.404.775.395.39388,000
Aug 07, 20204.494.994.294.564.56360,500
Aug 06, 20204.314.454.254.324.32106,200
Aug 05, 20204.474.564.014.294.29270,200
Aug 04, 20204.304.584.124.504.50255,500
Aug 03, 20204.034.254.034.254.25119,100
Jul 31, 20204.054.393.984.014.01143,300
Jul 30, 20203.874.203.714.184.18323,900
Jul 29, 20203.613.923.583.873.87176,000
Jul 28, 20203.763.763.553.723.7270,700
Jul 27, 20203.904.033.673.773.77130,700
Jul 24, 20203.954.053.783.853.85117,900
Jul 23, 20203.964.103.893.933.93185,100
Jul 22, 20203.604.203.603.933.93531,900
Jul 21, 20203.413.673.363.593.59197,800
Jul 20, 20203.363.413.253.373.3794,400
Jul 17, 20203.473.533.383.413.41145,600
Jul 16, 20203.353.503.263.473.47144,900
Jul 15, 20203.103.403.073.353.35165,900
Jul 14, 20203.003.152.873.063.06112,800
Jul 13, 20203.043.152.932.972.97145,000
Jul 10, 20203.173.233.053.093.09175,500
Jul 09, 20203.603.783.133.243.24509,500
Jul 08, 20203.053.383.043.363.36215,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...