Calpine Corp $22.44

down 0.00


19/8/2014 04:00 PM  |  NYSE : CPN  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPN historical data

Date Open High Low Close Volume
8/19/201422.1022.4522.0422.441,804,963
8/19/20140.030.030.020.021,301,000
8/18/201421.9922.2521.9922.101,817,367
8/18/20140.030.030.020.037,620,372
8/15/201421.9822.2321.8421.993,016,645
8/15/20140.030.030.020.028,988,461
8/14/201421.7722.0121.6321.932,586,728
8/14/20140.030.030.030.03801,400
8/13/201421.4921.7921.4321.725,120,213
8/13/20140.030.030.030.031,012,934
8/12/201421.6021.6821.3421.373,004,358
8/12/20140.030.030.020.032,039,142
8/11/201421.6521.7521.5121.633,281,937
8/11/20140.030.030.020.031,483,500
8/8/201421.4721.6821.4521.583,055,244
8/8/20140.030.030.020.035,994,766
8/7/201421.5121.7621.2721.453,207,121
8/7/20140.030.030.030.03663,068
8/6/201422.0622.1521.4021.453,218,338
8/6/20140.030.030.030.03995,230
8/5/201422.5122.5722.0022.142,836,191
8/5/20140.030.030.020.029,242,393
8/4/201422.5622.7022.0122.454,681,571
8/1/201422.0322.8022.0322.644,273,920
8/1/20140.030.030.030.03270,500
7/31/201422.0022.2521.9222.044,278,767
7/31/20140.030.040.030.03387,440
7/30/201422.4222.6121.9722.113,651,002
7/30/20140.040.040.030.03340,000
7/29/201422.6522.7422.4422.452,704,796
7/29/20140.030.040.030.04306,600
7/28/201422.8422.8422.3722.693,503,339
7/28/20140.030.040.030.03197,248
7/25/201422.1122.1922.0222.041,990,750
7/25/20140.030.040.030.04981,450
7/24/201422.2222.3422.0622.252,183,968
7/24/20140.030.030.030.03449,712
7/23/201422.1922.3722.0722.321,517,543
7/23/20140.030.030.030.03693,850
7/22/201422.2522.3522.1822.202,384,538
7/22/20140.030.030.030.03538,660
7/21/201422.3322.3522.0922.181,416,772
7/21/20140.030.030.030.03307,396
7/18/201422.2422.4922.1922.451,290,830
7/18/20140.030.030.030.03391,963
7/17/201422.6222.6522.2322.242,485,465
7/17/20140.030.030.030.032,520,207
7/16/201422.8422.8722.6022.642,162,682
7/16/20140.030.040.030.03689,196
7/15/201422.7623.0322.7222.882,798,207
7/15/20140.030.030.030.034,171,433
7/14/201423.2623.3122.8822.901,525,613
7/14/20140.030.040.030.03684,100
7/11/201423.7023.8623.2423.261,862,033
7/11/20140.030.030.030.03805,701
7/10/201423.6623.8723.5523.603,441,839
7/10/20140.040.040.030.04790,500
7/9/201423.7123.9023.4723.844,554,753
7/9/20140.040.040.030.04316,780
7/8/201422.6123.8722.5223.817,332,358
7/8/20140.040.040.030.04684,031
7/7/201422.8223.0722.7822.843,736,063
7/7/20140.040.040.030.04297,528
7/4/20140.040.040.030.0310,201,681
7/3/201422.7522.9222.5922.913,551,922
7/3/20140.040.040.040.042,815,928
7/2/201423.2723.3422.6622.875,244,150
7/2/20140.040.040.030.032,183,936
7/1/201423.7123.8423.0923.385,498,511
6/30/201423.7723.9023.6423.813,007,060
6/30/20140.040.040.030.041,995,629
6/27/201423.5223.8623.4323.635,245,306
6/27/20140.040.040.030.03489,306
6/26/201423.6523.7723.4623.512,106,519
6/26/20140.040.040.030.04843,114
6/25/201423.6423.7523.4623.652,607,159
6/25/20140.040.040.030.03187,767
6/24/201423.6524.0623.6423.743,277,270
6/24/20140.040.040.030.032,709,522
6/23/201423.8323.9023.6023.663,172,191
6/23/20140.030.040.030.045,954,127
6/20/201423.8023.9623.7323.752,657,618
6/20/20140.030.030.030.031,328,800
6/19/201424.1424.1823.8723.903,796,927
6/19/20140.030.030.030.03462,900
6/18/201423.9224.1023.9224.082,845,461
6/18/20140.030.030.030.031,145,085
6/17/201424.0624.1023.9023.921,766,877
6/17/20140.030.030.030.03560,690
6/16/201423.9024.1423.9024.052,182,803
6/16/20140.030.030.030.03311,337
6/13/201423.7323.9923.6123.911,585,293
6/13/20140.030.030.030.03226,500
6/12/201423.7523.8723.5523.781,578,094
6/12/20140.030.030.030.03996,850
6/11/201423.9023.9823.7823.831,993,085
6/11/20140.030.030.030.03568,000
6/10/201423.8724.0223.7923.961,875,762
6/10/20140.020.030.020.031,475,800
6/9/201423.9724.0223.8323.961,544,180
Trading Center