$22.73 -0.11 (%) Calpine Corp - NYSE

Sep. 17, 2014 | 11:26 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPN historical data

Date Open High Low Close Volume
9/16/201422.7022.9722.7022.842,324,777
9/16/20140.020.030.020.023,276,343
9/15/201422.9322.9922.6322.753,544,998
9/12/201423.3423.4322.9622.982,410,302
9/12/20140.020.020.020.02435,300
9/11/201423.3523.4623.0723.442,688,307
9/11/20140.020.030.020.02856,072
9/10/201423.4623.5323.3223.442,460,141
9/10/20140.020.020.020.021,287,350
9/9/201423.7423.8023.3823.452,548,798
9/9/20140.020.020.020.021,231,762
9/8/201423.9724.0123.6823.801,710,135
9/8/20140.020.030.020.021,024,002
9/5/201423.8424.0423.7224.032,289,609
9/5/20140.020.030.020.02664,824
9/4/201423.7823.8623.6623.803,556,887
9/4/20140.030.030.020.02404,500
9/3/201423.7923.9123.5823.762,209,314
9/3/20140.020.030.020.02712,592
9/2/201423.7023.9323.6223.814,896,708
9/2/20140.020.030.020.02641,418
8/29/201423.6223.7923.5023.772,025,213
8/29/20140.030.030.020.0287,355
8/28/201423.1123.6023.1023.532,235,431
8/28/20140.030.030.020.02628,704
8/27/201422.7023.2222.6523.211,366,282
8/27/20140.030.030.020.02263,000
8/26/201422.8323.0422.6322.652,722,682
8/26/20140.020.030.020.02567,795
8/25/201422.5822.8822.5022.791,839,642
8/25/20140.020.030.020.021,746,292
8/22/201422.6822.8022.3422.502,308,887
8/22/20140.020.030.020.028,363,206
8/21/201422.5922.9522.5322.642,252,890
8/21/20140.020.030.020.02365,982
8/20/201422.3922.5922.2622.571,490,223
8/20/20140.020.030.020.02909,000
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
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center