$22.38 +0.39 (%) Calpine Corp - NYSE

Dec. 26, 2014 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPN historical data

Date Open High Low Close Volume
12/24/201421.6022.0921.6021.991,827,411
12/24/20140.010.010.010.01312,000
12/23/201421.4121.8321.3421.593,954,032
12/23/20140.020.020.010.01472,000
12/22/201421.9822.0321.2121.416,026,134
12/22/20140.020.020.010.01395,700
12/19/201421.5422.0221.4721.859,965,894
12/19/20140.020.020.010.01615,050
12/18/201421.6021.7021.2821.546,093,963
12/18/20140.020.020.010.011,926,342
12/17/201420.9121.4920.6921.297,448,863
12/17/20140.020.020.010.02497,743
12/16/201420.2520.7120.0920.127,775,796
12/16/20140.020.020.020.021,593,259
12/15/201420.5620.7120.0720.358,469,225
12/15/20140.020.020.020.02332,293
12/12/201421.0321.0320.5120.528,047,446
12/12/20140.020.020.020.0250,000
12/11/201421.1121.3221.0221.176,511,692
12/11/20140.020.020.020.02332,000
12/10/201421.8321.8521.0321.074,729,143
12/10/20140.020.020.020.021,144,500
12/9/201421.7722.0621.6921.905,499,153
12/9/20140.020.020.020.02121,412
12/8/201422.1222.2121.7021.826,027,824
12/8/20140.020.020.020.02859,440
12/5/201422.0322.0521.8621.905,156,444
12/5/20140.020.020.020.02142,067
12/4/201421.8222.1621.7922.017,267,664
12/4/20140.020.020.020.02142,700
12/3/201422.3222.4021.3921.8410,206,249
12/3/20140.020.020.020.0260,000
12/2/201422.5022.6122.3322.464,375,751
12/2/20140.020.020.020.02246,805
12/1/201422.8622.9022.4522.473,285,427
12/1/20140.020.020.020.02179,535
11/28/201422.9423.1922.9022.961,533,871
11/28/20140.020.020.020.0212,500
11/27/20140.020.020.020.02386,510
11/26/201422.9023.0422.7623.031,988,522
11/26/20140.020.020.020.021,650,471
11/25/201423.3223.3422.8222.855,792,838
11/25/20140.020.020.020.02590,700
11/24/201423.3523.5023.1523.245,894,153
11/24/20140.020.020.020.0290,670
11/21/201423.2523.5223.2523.334,965,883
11/21/20140.020.020.020.02200,500
11/20/201423.2223.4423.0723.222,997,584
11/20/20140.020.020.020.0222,850
11/19/201423.7123.7523.2123.284,355,593
11/19/20140.020.020.020.0250,745
11/18/201423.6123.8923.5523.763,187,591
11/18/20140.020.020.020.02618,950
11/17/201423.5323.6323.3923.524,806,738
11/17/20140.020.020.020.021,003,866
11/14/201423.7023.7123.5723.602,629,714
11/14/20140.020.020.020.02111,644
11/13/201423.9824.0123.5723.794,422,071
11/13/20140.020.020.020.0267,195
11/12/201424.0624.0723.7723.993,454,121
11/12/20140.020.020.020.02232,947
11/11/201424.1924.3224.0724.173,894,765
11/11/20140.020.020.020.02382,296
11/10/201424.3024.3724.0424.293,484,770
11/10/20140.020.020.020.0220,501
11/7/201423.9824.3023.9224.246,107,474
11/7/20140.020.020.020.02199,500
11/6/201423.9524.2523.2624.056,979,087
11/6/20140.020.020.020.0259,000
11/5/201423.3623.9823.3623.934,186,609
11/5/20140.020.020.020.02564,294
11/4/201423.3023.4823.0923.283,836,174
11/4/20140.020.020.020.02268,277
11/3/201422.8823.4822.8323.363,376,233
11/3/20140.020.020.020.02437,100
10/31/201422.7422.9222.5522.824,913,455
10/31/20140.020.020.020.021,309,804
10/30/201422.0022.6121.9922.603,745,367
10/30/20140.020.020.020.02129,299
10/29/201421.8822.2021.7321.962,922,058
10/29/20140.020.020.020.02289,900
10/28/201421.6621.8621.3221.862,644,372
10/28/20140.020.020.020.0220,672
10/27/201421.9022.0921.4921.563,015,816
10/27/20140.020.020.020.02164,300
10/24/201421.9122.0021.7121.963,173,856
10/24/20140.020.020.020.0256,940
10/23/201421.6722.1121.6421.864,054,485
10/23/20140.020.020.020.02307,400
10/22/201421.3321.9621.3321.543,915,350
10/22/20140.020.020.020.02513,950
10/21/201421.0821.4121.0621.372,678,410
10/21/20140.020.020.020.02168,600
10/20/201420.7621.0420.7521.012,215,444
10/20/20140.020.020.020.02531,752
10/17/201420.6620.8320.4820.704,234,680
10/17/20140.020.020.020.02493,000
10/16/201419.7320.8119.6020.476,293,754
10/16/20140.020.020.020.02156,700
10/15/201420.3920.6419.7319.969,304,657
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center