CALPINE $21.27

down -0.06


20/5/2013 04:20 PM  |  NYSE : CPN  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

CPN historical data

Date Open High Low Close Volume
5/20/2013 21.28 21.42 21.27 21.27 17732
5/17/2013 21.09 21.38 21.03 21.33 25584
5/16/2013 21.26 21.34 20.97 20.98 35024
5/15/2013 20.89 21.40 20.88 21.29 41876
5/14/2013 20.74 20.98 20.71 20.94 34831
5/13/2013 20.57 20.77 20.52 20.72 30672
5/10/2013 20.35 20.71 20.27 20.63 40330
5/9/2013 20.69 20.72 20.22 20.30 33100
5/8/2013 20.62 20.77 20.57 20.69 38179
5/7/2013 20.63 20.83 20.52 20.66 74001
5/6/2013 21.13 21.24 20.92 21.10 27412
5/3/2013 20.99 21.36 20.98 21.21 29505
5/2/2013 21.60 21.67 20.79 20.93 43282
5/1/2013 21.67 21.73 21.31 21.38 41958
4/30/2013 22.00 22.16 21.73 21.73 22980
4/29/2013 21.92 22.13 21.85 22.01 19223
4/26/2013 21.30 21.93 21.21 21.82 37279
4/25/2013 21.43 21.54 21.33 21.35 27386
4/24/2013 21.19 21.40 21.07 21.35 18541
4/23/2013 21.14 21.24 21.00 21.09 20972
4/22/2013 21.14 21.19 20.96 21.02 22988
4/19/2013 20.82 21.09 20.80 21.08 24440
4/18/2013 20.95 20.97 20.50 20.75 73189
4/17/2013 21.24 21.25 20.83 20.87 56367
4/16/2013 21.24 21.46 21.17 21.46 20407
4/15/2013 21.68 21.80 21.01 21.03 36857
4/12/2013 21.38 21.75 21.28 21.69 23591
4/11/2013 21.00 21.44 20.89 21.41 45311
4/10/2013 20.75 21.26 20.71 20.88 38136
4/9/2013 20.73 20.87 20.65 20.76 31699
4/8/2013 20.60 20.72 20.58 20.70 21115
4/5/2013 20.41 20.81 20.36 20.61 23261
4/4/2013 20.52 20.64 20.39 20.60 22818
4/3/2013 20.65 20.66 20.43 20.55 24328
4/2/2013 20.45 20.63 20.45 20.62 17382
4/1/2013 20.54 20.55 20.36 20.42 13441
3/28/2013 20.40 20.62 20.30 20.60 23257
3/27/2013 20.00 20.36 19.92 20.36 24801
3/26/2013 20.26 20.40 20.02 20.04 35729
3/25/2013 20.38 20.43 20.11 20.14 15200
3/22/2013 20.42 20.50 20.22 20.27 12767
3/21/2013 20.31 20.48 20.27 20.35 13033
3/20/2013 20.23 20.44 20.19 20.28 12965
3/19/2013 20.22 20.30 20.03 20.16 12788
3/18/2013 20.04 20.25 20.02 20.14 11725
3/15/2013 20.19 20.36 20.13 20.16 32586
3/14/2013 19.97 20.21 19.97 20.18 17663
3/13/2013 19.92 20.08 19.84 19.97 21284
3/12/2013 19.98 20.13 19.88 19.92 22668
3/11/2013 19.88 20.02 19.83 19.93 25103
3/8/2013 19.46 20.00 19.41 19.93 49623
3/7/2013 19.40 19.51 19.30 19.45 19167
3/6/2013 19.28 19.65 19.26 19.40 39835
3/5/2013 18.71 19.44 18.71 19.30 43581
3/4/2013 18.53 18.78 18.41 18.70 23045
3/1/2013 18.29 18.51 18.23 18.50 30443
2/28/2013 18.41 18.50 18.31 18.40 53163
2/27/2013 18.46 18.47 18.34 18.36 30982
2/26/2013 18.44 18.51 18.18 18.44 33199
2/25/2013 18.67 18.90 18.48 18.49 28733
2/22/2013 18.60 18.75 18.57 18.69 37675
2/21/2013 18.59 18.65 18.28 18.50 32954
2/20/2013 18.98 19.15 18.64 18.65 43980
2/19/2013 18.77 19.05 18.77 19.01 25044
2/15/2013 18.59 18.77 18.48 18.75 31019
2/14/2013 19.11 19.26 18.65 18.71 81125
2/13/2013 19.90 19.90 19.22 19.40 50266
2/12/2013 20.00 20.09 19.74 19.78 41211
2/11/2013 19.97 20.07 19.91 19.97 47528
2/8/2013 19.79 20.01 19.79 19.97 23967
2/7/2013 19.67 19.84 19.51 19.80 19165
2/6/2013 19.56 19.62 19.49 19.57 28961
2/5/2013 19.69 19.71 19.57 19.59 24135
2/4/2013 19.72 19.79 19.60 19.63 15626
2/1/2013 19.87 19.87 19.75 19.75 23800
1/31/2013 19.65 19.74 19.46 19.73 25017
1/30/2013 19.71 19.82 19.59 19.71 40631
1/29/2013 19.40 19.81 19.39 19.81 44249
1/28/2013 19.25 19.41 19.10 19.40 35213
1/25/2013 19.03 19.21 18.88 19.14 31402
1/24/2013 18.87 19.24 18.81 19.01 28775
1/23/2013 19.13 19.21 19.01 19.12 24077
1/22/2013 18.83 19.25 18.81 19.23 23598
1/18/2013 18.88 18.90 18.78 18.82 21109
1/17/2013 18.76 18.88 18.69 18.85 20847
1/16/2013 18.77 18.84 18.64 18.70 20045
1/15/2013 18.49 18.82 18.48 18.75 25584
1/14/2013 18.60 18.66 18.49 18.50 14099
1/11/2013 18.36 18.64 18.27 18.64 21275
1/10/2013 18.46 18.61 18.34 18.61 16538
1/9/2013 18.30 18.47 18.21 18.45 16264
1/8/2013 18.28 18.32 18.12 18.26 21068
1/7/2013 18.01 18.45 18.00 18.34 30320
1/4/2013 18.02 18.17 17.95 18.09 29971
1/3/2013 18.13 18.19 17.96 18.05 31573
1/2/2013 18.50 18.57 18.14 18.15 37646
12/31/2012 17.72 18.18 17.61 18.13 18820
12/28/2012 17.90 18.04 17.75 17.75 15734
12/27/2012 17.79 18.07 17.65 17.99 17989
12/26/2012 17.98 18.08 17.79 17.82 9632
Marketplace
Trading Center