$20.71 -0.30 (%) Calpine Corp - NYSE

May. 22, 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
5/22/201520.9620.9620.5420.712,975,255
5/22/20150.010.010.010.01503,010
5/21/201520.8421.1220.7821.012,878,846
5/21/20150.010.010.010.01571,000
5/20/201521.0321.0520.8320.862,797,923
5/20/20150.010.010.010.01314,100
5/19/201520.7221.1520.5420.994,422,679
5/19/20150.010.010.010.0111,000
5/18/201520.5320.8120.3520.762,968,791
5/15/201520.6820.8220.5420.633,332,759
5/15/20150.010.010.010.01119,672
5/14/201520.9220.9220.5820.684,037,954
5/14/20150.010.010.010.01370,000
5/13/201521.1121.2120.6220.675,413,970
5/13/20150.010.010.010.0139,655
5/12/201521.2721.2720.8821.053,507,567
5/12/20150.010.010.010.0192,106
5/11/201520.9821.3720.9821.324,161,011
5/11/20150.010.010.010.0155,100
5/8/201520.8221.0920.8221.033,327,819
5/8/20150.010.010.010.0136,300
5/7/201520.3820.7420.2120.554,691,145
5/7/20150.010.010.010.0196,735
5/6/201520.7820.8020.2620.414,813,513
5/6/20150.010.010.010.0128,600
5/5/201521.5621.6120.6820.704,392,150
5/5/20150.010.010.010.0183,850
5/4/201521.2221.8021.0421.635,203,322
5/4/20150.010.010.010.01669,000
5/1/201521.6222.0821.0321.2412,053,861
5/1/20150.010.010.010.01173,000
4/30/201522.1422.2221.7221.813,831,309
4/30/20150.010.010.010.0178,000
4/29/201522.0622.3221.9622.242,724,601
4/29/20150.010.010.010.01319,520
4/28/201522.2422.2922.0522.173,145,249
4/28/20150.010.010.010.0177,800
4/27/201522.7122.8022.1922.262,903,174
4/27/20150.010.010.010.0112,674,087
4/24/201522.3822.8322.2422.613,495,653
4/24/20150.010.010.010.018,000
4/23/201522.6522.7822.3222.323,212,877
4/23/20150.010.010.010.018,000
4/22/201522.5622.7222.4022.632,198,508
4/22/20150.010.010.010.01338,314
4/21/201522.9523.1722.5222.562,100,986
4/21/20150.010.010.010.01501,500
4/20/201522.6623.0922.6622.812,881,257
4/20/20150.010.010.010.011,067,940
4/17/201522.9623.0622.5922.612,087,580
4/17/20150.010.010.010.01223,500
4/16/201522.9923.1822.7423.071,643,874
4/16/20150.010.010.010.01594,216
4/15/201522.8823.2122.7823.011,883,771
4/15/20150.010.010.010.0143,200
4/14/201522.8322.9122.6122.811,453,228
4/14/20150.010.010.010.01496,704
4/13/201522.9323.0422.6722.751,926,488
4/13/20150.010.010.010.01415,400
4/10/201523.0523.0922.8422.901,858,212
4/10/20150.010.010.010.01134,000
4/9/201523.1123.2522.7822.962,560,301
4/9/20150.010.010.010.01338,000
4/8/201523.3623.5122.9623.193,892,638
4/8/20150.010.010.010.01223,000
4/7/201523.1223.4123.0023.263,356,865
4/7/20150.010.010.010.01422,036
4/6/201522.7423.3022.6523.163,918,848
4/6/20150.010.010.010.011,805,241
4/2/201522.1422.8422.0922.754,681,899
4/2/20150.010.010.010.011,109,000
4/1/201522.4022.4321.8222.107,881,464
4/1/20150.010.010.010.011,549,952
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center