$23.03 +0.18 (%) Calpine Corp - NYSE

Nov. 26, 2014 | 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
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
10/15/20140.020.020.020.02924,750
10/14/201420.9020.9720.5320.675,386,089
10/14/20140.020.020.020.02112,259
10/13/201421.2921.3620.7720.804,440,453
10/10/201421.6021.8721.1721.193,785,298
10/10/20140.020.020.020.02408,500
10/9/201422.2722.4221.5521.654,380,554
10/9/20140.020.020.020.021,060,500
10/8/201421.9522.3021.9022.283,777,453
10/8/20140.020.020.020.02728,500
10/7/201421.8822.3221.8221.916,890,366
10/7/20140.020.020.020.02732,980
10/6/201421.9322.0721.7722.031,900,577
10/6/20140.020.020.020.02159,958
10/3/201421.5222.1121.4221.917,748,870
10/3/20140.020.020.020.02237,000
10/2/201421.7321.8621.3921.424,227,202
10/2/20140.020.020.020.02942,131
10/1/201421.7322.0521.6521.816,440,615
10/1/20140.020.020.020.02564,611
9/30/201421.8321.9121.5121.703,744,911
9/30/20140.020.020.020.02594,001
9/29/201421.7921.9421.6421.834,496,759
9/29/20140.020.020.020.021,169,000
9/26/201421.7821.9821.6121.872,719,187
9/26/20140.020.020.020.02568,000
9/25/201422.0722.1821.8121.832,124,997
9/25/20140.020.020.020.02112,249
9/24/201422.3822.4122.0122.062,998,080
9/24/20140.020.020.020.02213,956
9/23/201422.6922.7222.3722.412,806,967
9/23/20140.020.020.020.0261,350
9/22/201422.6922.7922.5222.632,858,086
9/22/20140.020.020.020.02542,605
9/19/201422.5022.8022.5022.762,464,197
9/19/20140.020.020.020.021,244,700
9/18/201422.5622.7722.4022.503,631,787
9/18/20140.020.020.020.02744,709
9/17/201422.9223.0022.5322.542,406,708
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center