$15.30 -0.11 (%) Calpine Corp - NYSE

Sep. 2, 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
9/1/201515.6715.8515.3015.416,971,508
8/31/201516.0916.1615.8015.944,886,905
8/28/201515.8716.4715.8316.216,176,907
8/27/201515.6215.9315.5115.8912,039,133
8/26/201515.4115.5514.9315.4410,762,774
8/25/201516.3016.3715.1415.146,037,778
8/24/201515.4416.7615.0015.876,610,634
8/21/201516.7316.8516.3516.504,328,998
8/20/201517.2417.4216.9216.934,935,895
8/19/201517.4217.7017.2717.433,379,998
8/18/201517.5417.6217.2417.514,707,720
8/17/201517.4017.6917.3917.553,783,872
8/14/201517.1517.6117.1417.486,089,018
8/13/201517.2017.2216.5717.024,277,271
8/12/201516.5817.2716.4017.186,451,518
8/11/201516.9817.1316.6716.673,984,972
8/10/201517.0417.1516.8817.054,587,827
8/7/201517.2217.4616.9216.993,573,998
8/6/201517.1917.3917.0217.295,911,842
8/5/201517.4117.6917.1817.214,406,426
8/4/201517.5017.5917.0517.326,937,060
8/3/201518.3018.3817.4517.566,132,454
7/31/201517.7118.7317.7118.309,587,998
7/30/201518.4319.7317.0617.509,904,529
7/29/201516.6516.7716.5716.634,796,895
7/28/201516.5616.7916.5116.684,022,008
7/27/201516.5316.9116.5116.576,105,402
7/24/201516.8516.9716.5516.614,244,539
7/23/201516.9716.9716.6116.875,287,516
7/22/201516.8017.2116.7516.956,536,962
7/21/201516.9417.0416.7716.945,339,619
7/21/20150.010.020.010.02936,300
7/20/201517.3217.5616.9516.9711,582,481
7/20/20150.020.020.010.02817,000
7/17/201517.6617.7317.2917.302,794,892
7/17/20150.010.010.010.02568,000
7/16/201517.4817.7617.4417.694,951,169
7/16/20150.020.020.020.020
7/15/201517.6217.7117.3417.494,210,747
7/15/20150.020.020.020.0223,600
7/14/201517.5117.7617.4817.633,891,036
7/14/20150.020.020.010.02595,450
7/13/201517.4117.6117.2717.543,692,691
7/13/20150.020.020.020.02409,750
7/10/201517.3817.6417.3317.374,619,662
7/10/20150.020.020.020.021,201,480
7/9/201517.6017.8217.3217.374,763,850
7/9/20150.020.020.020.02369,500
7/8/201517.5517.9917.2517.439,560,250
7/8/20150.020.020.020.02586,700
7/7/201517.6317.8817.5317.694,982,395
7/7/20150.020.020.020.02192,400
7/6/201517.4017.6317.3917.623,738,396
7/6/20150.020.020.020.0297,000
7/3/20150.020.020.020.02145,500
7/2/201517.8318.0017.4817.584,528,986
7/2/20150.020.020.020.02637,400
7/1/201518.1418.2617.6917.716,704,244
6/30/201518.1218.2117.6617.997,818,616
6/30/20150.020.020.020.0256,600
6/29/201518.4818.6817.9817.995,144,012
6/29/20150.020.020.020.021,032,860
6/26/201518.6418.7618.4418.628,163,444
6/26/20150.020.020.020.02106,400
6/25/201519.0319.1518.6318.646,788,422
6/25/20150.020.020.020.028,841,694
6/24/201518.9419.0518.8618.984,721,632
6/24/20150.020.020.020.021,624,700
6/23/201519.2819.3118.8618.944,469,465
6/23/20150.020.020.020.02484,500
6/22/201519.1519.4618.9919.253,891,628
6/22/20150.020.030.020.021,797,700
6/19/201519.0019.1118.9319.023,994,883
6/19/20150.020.020.020.021,546,800
6/18/201518.9919.2018.9419.005,925,078
6/18/20150.020.030.020.02747,100
6/17/201519.0919.2118.6818.965,948,682
6/17/20150.020.020.020.02884,887
6/16/201519.1519.2119.0219.034,940,840
6/16/20150.020.020.020.021,846,650
6/15/201519.2219.4019.0219.154,639,754
6/15/20150.030.030.020.027,835,838
6/12/201519.4819.5919.1519.346,119,912
6/12/20150.030.030.020.035,368,895
6/11/201519.8819.9119.4819.622,883,572
6/11/20150.020.030.020.0218,528,474
6/10/201519.6919.9819.6119.757,640,187
6/10/20150.020.020.010.02181,300
6/9/201519.2719.6719.2219.464,440,025
6/9/20150.010.020.010.01416,421
6/8/201519.5919.6219.2219.244,298,474
6/8/20150.020.020.010.022,043,959
6/5/201519.4819.7919.3519.603,868,336
6/5/20150.020.020.020.028,301,233
6/4/201519.9920.1519.5219.576,155,573
6/4/20150.020.020.020.02946,295
6/3/201520.1120.2819.9820.104,461,462
6/3/20150.020.020.020.021,177,832
6/2/201519.9220.2319.8820.133,170,967
6/2/20150.020.020.010.024,463,700
  • Showing 1-100 of 2,489 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!