Calpine Corp $21.37

down -0.20


17/4/2014 06:40 PM  |  NYSE : CPN  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPN historical data

Date Open High Low Close Volume
4/17/201421.5521.5521.3021.372,253,980
4/16/201421.4221.7221.3921.572,643,260
4/15/201420.8021.3320.8021.333,006,010
4/14/201420.8320.8520.6620.761,923,600
4/11/201420.8721.0320.6320.722,503,530
4/10/201420.8921.1120.8420.971,540,940
4/9/201420.8520.9520.7420.932,099,580
4/8/201420.5921.0320.4820.853,689,510
4/7/201420.8421.0120.5520.582,783,140
4/4/201420.9921.2020.9120.954,059,020
4/3/201420.9721.0820.8120.952,767,430
4/2/201421.0221.0520.8520.902,655,500
4/1/201420.8621.0920.7621.062,993,680
3/31/201420.9421.0620.8620.913,959,060
3/28/201420.7020.8020.5820.802,704,840
3/27/201420.1620.7120.1620.703,258,920
3/26/201420.5120.5420.0820.153,635,950
3/25/201420.4020.5520.3720.462,481,530
3/24/201420.5720.7020.2420.392,400,620
3/21/201420.5420.6320.4420.473,474,860
3/20/201420.1220.4120.0220.402,180,760
3/19/201420.4520.6120.1820.192,907,310
3/18/201420.4720.5720.2920.473,842,640
3/17/201420.5120.5320.2920.503,530,400
3/14/201420.3620.5220.2420.483,713,850
3/13/201420.2120.5620.0820.446,669,150
3/12/201419.8420.1219.8220.103,319,450
3/11/201419.8419.9019.7019.903,069,390
3/10/201419.8519.9819.7619.823,582,280
3/7/201419.5419.9119.5419.855,391,730
3/6/201419.5019.5919.3719.454,254,460
3/5/201419.1919.5219.0619.505,282,130
3/4/201419.0819.3619.0519.164,906,970
3/3/201418.9119.0518.7718.912,458,400
2/28/201418.8919.1818.8619.053,596,330
2/27/201419.0619.1718.8918.962,958,590
2/26/201419.3919.4319.0919.113,687,410
2/25/201419.7219.8219.3219.405,514,770
2/24/201420.0020.0319.8119.824,705,500
2/21/201420.0420.0919.9519.973,064,800
2/20/201420.0020.0819.9120.043,702,170
2/19/201420.1320.1919.8920.018,786,830
2/18/201420.0320.5120.0020.444,414,890
2/14/201420.4520.9220.4320.467,525,440
2/13/201420.3220.4819.8120.4513,090,200
2/12/201419.6919.7219.5219.614,745,050
2/11/201419.5519.7919.4719.645,475,060
2/10/201419.4519.5519.3219.524,297,020
2/7/201419.1419.4519.1119.433,650,330
2/6/201418.7319.0618.6619.012,800,560
2/5/201418.7718.7718.5318.722,848,760
2/4/201418.9318.9718.6818.834,314,740
2/3/201419.0319.0418.7018.834,728,810
1/31/201418.7619.1818.7218.983,687,280
1/30/201418.6119.0018.5318.887,088,850
1/29/201418.6118.7618.4618.537,185,910
1/28/201418.6318.7918.6118.712,431,870
1/27/201418.6718.7918.5018.634,108,390
1/24/201418.9719.1618.6718.683,844,610
1/23/201419.1519.1818.9519.142,933,800
1/22/201419.4719.6719.1619.215,490,300
1/21/201419.2419.4419.1519.443,523,850
1/17/201419.4219.5019.2119.232,146,840
1/16/201419.2119.4219.1719.362,221,280
1/15/201419.0319.4019.0219.173,612,640
1/14/201419.1419.4919.1319.255,890,820
1/13/201419.2419.4219.1019.143,166,240
1/10/201419.2019.4319.1819.242,791,570
1/9/201419.4419.5819.1519.174,375,600
1/8/201419.6119.7019.4219.422,630,770
1/7/201419.7819.8119.5619.614,678,300
1/6/201419.4019.8319.3719.642,952,420
1/3/201419.2519.5119.2119.362,896,900
1/2/201419.4619.4719.1519.262,792,200
12/31/201319.5019.5819.4419.511,491,600
12/30/201319.2719.5019.2719.471,491,560
12/27/201319.1419.3419.0919.301,356,580
12/26/201319.1119.2019.0519.141,127,500
12/24/201319.0519.2019.0219.071,272,370
12/23/201319.1019.2119.0119.103,308,200
12/20/201319.3419.5719.0919.134,580,250
12/19/201319.0919.3818.9919.312,527,170
12/18/201319.0819.2018.7519.142,095,010
12/17/201318.9519.2718.9119.093,299,570
12/16/201319.0119.1318.9519.013,274,300
12/13/201318.8718.9718.7418.911,880,220
12/12/201318.8019.0918.7418.883,195,510
12/11/201319.0819.2318.8818.882,136,680
12/10/201319.5419.5619.1019.132,353,200
12/9/201319.6019.6719.4019.503,491,130
12/6/201319.5319.6519.4319.582,799,260
12/5/201319.7219.7919.4219.442,805,860
12/4/201319.3119.8019.2519.693,970,970
12/3/201319.1119.3719.0419.346,810,370
12/2/201318.8719.1518.8018.982,342,600
11/29/201318.9319.0918.8818.91954,560
11/27/201319.0219.0718.8518.952,680,570
11/26/201319.0319.0618.9019.013,181,700
11/25/201319.0219.2718.9119.012,609,130
11/22/201319.0219.1718.9118.963,005,160
Trading Center