CPST - Capstone Turbine Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.68000.69000.67050.69000.690045,039
Aug 16, 20190.63000.68000.63000.65000.6500312,900
Aug 15, 20190.64000.65000.62000.64000.6400241,800
Aug 14, 20190.66000.66000.62000.64000.6400396,100
Aug 13, 20190.67000.68000.65000.66000.6600291,300
Aug 12, 20190.68000.70000.67000.67000.6700478,600
Aug 09, 20190.69000.70000.66000.67000.6700525,500
Aug 08, 20190.70000.75000.70000.72000.7200273,700
Aug 07, 20190.71000.71000.68000.70000.7000166,200
Aug 06, 20190.71000.72000.69000.69000.6900169,000
Aug 05, 20190.71000.72000.69000.69000.6900391,300
Aug 02, 20190.73000.75000.71000.72000.720085,000
Aug 01, 20190.75000.75000.71000.71000.7100117,500
Jul 31, 20190.75000.76000.73000.73000.7300186,500
Jul 30, 20190.75000.75000.73000.74000.7400141,700
Jul 29, 20190.75000.75000.73000.73000.7300153,800
Jul 26, 20190.74000.74000.73000.73000.730082,600
Jul 25, 20190.73000.74000.73000.73000.730070,200
Jul 24, 20190.75000.76000.72000.74000.7400183,700
Jul 23, 20190.73000.76000.73000.74000.7400111,900
Jul 22, 20190.74000.76000.74000.76000.760074,200
Jul 19, 20190.75000.76000.74000.74000.7400200,400
Jul 18, 20190.73000.76000.73000.74000.7400241,100
Jul 17, 20190.71000.77000.71000.73000.7300340,800
Jul 16, 20190.74000.76000.71000.72000.7200325,000
Jul 15, 20190.77000.78000.75000.75000.7500233,500
Jul 12, 20190.79000.79000.77000.77000.7700257,200
Jul 11, 20190.78000.79000.77000.77000.7700127,800
Jul 10, 20190.78000.80000.76000.77000.7700259,800
Jul 09, 20190.80000.80000.76000.77000.7700225,200
Jul 08, 20190.83000.83000.78000.79000.7900197,000
Jul 05, 20190.84000.84000.79000.81000.810099,500
Jul 03, 20190.80000.85000.79000.79000.7900115,500
Jul 02, 20190.82000.84000.79000.80000.8000210,500
Jul 01, 20190.80000.83000.78000.81000.8100171,300
Jun 28, 20190.78000.82000.76000.79000.7900425,100
Jun 27, 20190.79000.80000.76000.76000.7600199,300
Jun 26, 20190.79000.81000.77000.77000.7700137,400
Jun 25, 20190.79000.81000.78000.79000.7900204,100
Jun 24, 20190.83000.83000.79000.79000.7900204,400
Jun 21, 20190.85000.86000.82000.83000.8300256,700
Jun 20, 20190.89000.89000.81000.83000.8300171,200
Jun 19, 20190.88000.89000.86000.87000.8700184,400
Jun 18, 20190.86000.89000.84000.86000.8600325,600
Jun 17, 20190.84000.85000.82000.85000.8500181,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...