CPST - Capstone Turbine Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.92100.94000.91000.91990.9199127,793
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
Jan 24, 20190.91000.93000.87000.89000.8900490,400
Jan 23, 20190.92000.96000.90000.92000.9200390,800
Jan 22, 20191.00001.03000.89000.90000.9000810,700
Jan 18, 20191.00001.08000.93000.96000.96001,423,500
Jan 17, 20191.00001.02000.96001.00001.0000857,000
Jan 16, 20190.90000.98000.87000.98000.98001,221,000
Jan 15, 20190.91000.94000.83000.86000.86001,000,500
Jan 14, 20190.76000.92000.75000.89000.89001,189,300
Jan 11, 20190.75000.77000.72000.74000.7400191,100
Jan 10, 20190.74000.77000.74000.76000.7600232,000
Jan 09, 20190.76000.76000.74000.75000.7500241,800
Jan 08, 20190.78000.79000.75000.76000.7600316,300
Jan 07, 20190.79000.79000.73000.76000.7600349,200
Jan 04, 20190.74000.78000.70000.75000.7500386,800
Jan 03, 20190.78000.79000.70000.74000.7400381,800
Jan 02, 20190.60000.80000.60000.76000.7600678,000
Dec 31, 20180.63000.64000.59000.60000.6000587,300
Dec 28, 20180.56000.61000.56000.60000.6000507,100
Dec 27, 20180.59000.62000.56000.56000.5600589,300
Dec 26, 20180.58000.60000.55000.59000.5900820,800
Dec 24, 20180.57000.61000.57000.58000.5800340,900
Dec 21, 20180.62000.62000.56000.58000.5800984,800
Dec 20, 20180.60000.62000.59000.59000.5900249,700
Dec 19, 20180.57000.62000.57000.59000.5900722,100
Dec 18, 20180.59000.60000.56000.57000.5700685,900
Dec 17, 20180.63000.65000.56000.56000.5600760,800
Dec 14, 20180.66000.67000.63000.64000.6400595,900
Dec 13, 20180.67000.67000.66000.66000.6600214,600
Dec 12, 20180.67000.68000.66000.67000.6700300,100
Dec 11, 20180.68000.69000.67000.67000.6700332,700
Dec 10, 20180.69000.70000.66000.67000.6700437,800
Dec 07, 20180.68000.70000.67000.68000.6800513,200
Dec 06, 20180.72000.72000.67000.67000.6700552,800
Dec 04, 20180.73000.73000.69000.70000.7000292,600
Dec 03, 20180.72000.74000.71000.71000.7100353,300
Nov 30, 20180.72000.72000.70000.70000.7000270,400
Nov 29, 20180.72000.73000.70000.72000.7200463,200
Nov 28, 20180.72000.73000.70000.71000.7100353,300
Nov 27, 20180.72000.74000.71000.71000.7100393,200
Nov 26, 20180.72000.74000.70000.71000.7100279,200
Nov 23, 20180.73000.75000.70000.70000.7000168,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...