$22.10 -0.77 (%) Calpine Corp - NYSE

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPN historical data

Date Open High Low Close Volume
3/31/201522.4622.8922.3422.875,392,594
3/31/20150.010.010.010.0130,000
3/30/201521.9222.5621.8422.494,752,045
3/30/20150.010.010.010.011,118,040
3/27/201521.5721.9121.5121.793,876,426
3/27/20150.010.010.010.01199,500
3/26/201521.4921.8021.4421.542,990,206
3/26/20150.010.010.010.011,220,500
3/25/201521.8221.9821.4821.493,945,810
3/25/20150.010.010.010.01325,000
3/24/201521.8922.0221.7821.782,567,957
3/24/20150.010.010.010.0183,050
3/23/201522.0422.2521.8821.913,308,583
3/23/20150.010.010.010.01736,837
3/20/201521.9922.1221.7722.034,425,325
3/20/20150.010.010.010.013,453,346
3/19/201522.3222.3621.8121.812,995,948
3/19/20150.010.010.010.01142,000
3/18/201521.5522.4621.5022.366,385,048
3/18/20150.010.010.010.01199,200
3/17/201520.9421.6520.9321.565,057,208
3/17/20150.010.010.010.01135,000
3/16/201521.2121.3620.9720.992,345,418
3/16/20150.010.010.010.01188,900
3/13/201520.8221.1220.5721.084,013,969
3/13/20150.010.010.010.01436,075
3/12/201520.6421.0120.6320.891,707,078
3/12/20150.010.010.010.01400,200
3/11/201520.7520.9520.5420.552,371,750
3/11/20150.010.010.010.01297,200
3/10/201520.2020.6820.1620.665,357,322
3/10/20150.010.010.010.01188,475
3/9/201520.6020.7720.3320.384,048,488
3/9/20150.010.010.010.01135,000
3/6/201520.7420.8820.5620.602,888,295
3/6/20150.010.010.010.0126,080
3/5/201520.7821.1620.7120.983,543,386
3/5/20150.010.010.010.01457,030
3/4/201520.7721.0120.6520.764,302,058
3/4/20150.010.010.010.01587,712
3/3/201520.6121.0320.5920.833,452,500
3/3/20150.010.010.010.01320,000
3/2/201521.0521.0620.5820.685,278,876
3/2/20150.010.010.010.0194,850
2/27/201521.4421.5521.1221.203,427,208
2/27/20150.010.010.010.01249,500
2/26/201521.6121.7521.3721.462,871,476
2/26/20150.010.010.010.011,030,407
2/25/201522.1022.1221.5921.613,049,700
2/25/20150.010.010.010.012,536,894
2/24/201522.0022.3021.9522.133,026,722
2/24/20150.010.010.010.011,194,096
2/23/201521.9622.0821.7921.982,015,594
2/23/20150.010.010.010.01994,446
2/20/201521.7822.1221.6422.052,460,009
2/20/20150.010.010.010.012,598,935
2/19/201521.9522.0521.6221.782,833,150
2/19/20150.010.010.010.015,034,837
2/18/201521.1722.0021.1721.995,463,910
2/18/20150.010.010.010.0121,757,130
2/17/201521.3521.4620.9821.245,141,058
2/17/20150.020.020.010.018,535,964
2/13/201521.5121.6520.5221.488,117,744
2/13/20150.020.020.020.02940,300
2/12/201521.6621.7121.3421.393,704,339
2/12/20150.020.020.020.02339,966
2/11/201521.7521.9421.5721.633,854,241
2/11/20150.020.020.010.01567,923
2/10/201521.7121.9121.4421.794,019,971
2/10/20150.010.020.010.0283,019
2/9/201521.1921.9621.0921.584,400,398
2/9/20150.020.020.010.02166,910
2/6/201522.1122.1121.1821.283,846,483
2/6/20150.020.020.020.0212,000
2/5/201521.8022.1921.7522.162,869,151
2/5/20150.020.020.010.02739,859
2/4/201521.5521.8721.4721.702,344,005
2/4/20150.010.010.010.0129,294
2/3/201521.3621.9621.3321.664,028,105
2/3/20150.020.020.020.02315,064
2/2/201520.9121.4420.6421.334,820,226
2/2/20150.020.020.020.02761,500
1/30/201520.8821.4620.8320.888,807,539
1/30/20150.020.020.020.02245,050
1/29/201521.6521.6920.9921.007,233,339
1/29/20150.020.020.020.022,060,713
1/28/201522.1322.2521.5721.595,189,675
1/28/20150.020.020.020.02503,000
1/27/201521.9422.2721.9122.063,917,310
1/27/20150.020.020.020.02103,200
1/26/201521.6722.2021.4722.183,346,270
1/26/20150.020.020.020.023,500
1/23/201521.4521.7321.4321.645,294,979
1/23/20150.020.020.020.02308,493
1/22/201521.6121.7121.3521.494,366,362
1/22/20150.020.020.020.020
1/21/201521.0521.5420.9121.453,919,426
1/21/20150.020.020.020.0256,500
1/20/201521.5321.5420.6421.075,489,844
1/20/20150.020.020.020.02671,833
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center