$21.59 0.00 (%) Calpine Corp - NYSE

Jan. 28, 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
1/28/201522.1322.2521.5721.595,189,675
1/28/20150.020.020.020.02503,000
1/27/201521.9422.2721.9122.063,917,310
1/27/20150.020.020.020.02103,200
1/26/201521.6722.2021.4722.183,346,270
1/26/20150.020.020.020.023,500
1/23/201521.4521.7321.4321.645,294,979
1/23/20150.020.020.020.02308,493
1/22/201521.6121.7121.3521.494,366,362
1/22/20150.020.020.020.020
1/21/201521.0521.5420.9121.453,919,426
1/21/20150.020.020.020.0256,500
1/20/201521.5321.5420.6421.075,489,844
1/20/20150.020.020.020.02671,833
1/19/20150.020.020.020.02532,000
1/16/201521.7121.7521.2321.433,835,118
1/16/20150.020.020.010.021,676,468
1/15/201521.4921.8821.4121.724,287,997
1/15/20150.020.020.020.021,807,103
1/14/201521.5121.7821.1721.483,796,017
1/14/20150.020.020.020.021,430,182
1/13/201521.9022.0921.4521.744,573,803
1/13/20150.020.020.020.02156,000
1/12/201522.2022.2221.7921.813,208,414
1/12/20150.020.020.020.02153,594
1/9/201522.3622.5222.1922.193,718,783
1/9/20150.020.020.020.02408,233
1/8/201521.9922.3421.9622.212,696,167
1/8/20150.020.020.020.021,318,820
1/7/201521.5121.9221.4021.865,400,191
1/7/20150.020.020.020.022,325,495
1/6/201521.8622.0221.3221.384,923,695
1/6/20150.020.020.020.0277,500
1/5/201522.6522.6821.7821.844,924,823
1/5/20150.020.020.020.021,481,565
1/2/201522.1322.7522.1322.725,914,339
1/2/20150.020.020.020.021,064,880
12/31/201422.4022.5321.9922.135,391,195
12/31/20140.020.020.020.02137,402
12/30/201422.5522.6522.3022.312,844,222
12/30/20140.010.020.010.02575,933
12/29/201422.3322.7122.3222.573,449,253
12/29/20140.020.020.010.011,140,000
12/26/201421.9822.4221.9422.352,989,644
12/24/201421.6022.0921.6021.991,827,411
12/24/20140.010.010.010.01312,000
12/23/201421.4121.8321.3421.593,954,032
12/23/20140.020.020.010.01472,000
12/22/201421.9822.0321.2121.416,026,134
12/22/20140.020.020.010.01395,700
12/19/201421.5422.0221.4721.859,965,894
12/19/20140.020.020.010.01615,050
12/18/201421.6021.7021.2821.546,093,963
12/18/20140.020.020.010.011,926,342
12/17/201420.9121.4920.6921.297,448,863
12/17/20140.020.020.010.02497,743
12/16/201420.2520.7120.0920.127,775,796
12/16/20140.020.020.020.021,593,259
12/15/201420.5620.7120.0720.358,469,225
12/15/20140.020.020.020.02332,293
12/12/201421.0321.0320.5120.528,047,446
12/12/20140.020.020.020.0250,000
12/11/201421.1121.3221.0221.176,511,692
12/11/20140.020.020.020.02332,000
12/10/201421.8321.8521.0321.074,729,143
12/10/20140.020.020.020.021,144,500
12/9/201421.7722.0621.6921.905,499,153
12/9/20140.020.020.020.02121,412
12/8/201422.1222.2121.7021.826,027,824
12/8/20140.020.020.020.02859,440
12/5/201422.0322.0521.8621.905,156,444
12/5/20140.020.020.020.02142,067
12/4/201421.8222.1621.7922.017,267,664
12/4/20140.020.020.020.02142,700
12/3/201422.3222.4021.3921.8410,206,249
12/3/20140.020.020.020.0260,000
12/2/201422.5022.6122.3322.464,375,751
12/2/20140.020.020.020.02246,805
12/1/201422.8622.9022.4522.473,285,427
12/1/20140.020.020.020.02179,535
11/28/201422.9423.1922.9022.961,533,871
11/28/20140.020.020.020.0212,500
11/27/20140.020.020.020.02386,510
11/26/201422.9023.0422.7623.031,988,522
11/26/20140.020.020.020.021,650,471
11/25/201423.3223.3422.8222.855,792,838
11/25/20140.020.020.020.02590,700
11/24/201423.3523.5023.1523.245,894,153
11/24/20140.020.020.020.0290,670
11/21/201423.2523.5223.2523.334,965,883
11/21/20140.020.020.020.02200,500
11/20/201423.2223.4423.0723.222,997,584
11/20/20140.020.020.020.0222,850
11/19/201423.7123.7523.2123.284,355,593
11/19/20140.020.020.020.0250,745
11/18/201423.6123.8923.5523.763,187,591
11/18/20140.020.020.020.02618,950
11/17/201423.5323.6323.3923.524,806,738
11/17/20140.020.020.020.021,003,866
11/14/201423.7023.7123.5723.602,629,714
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center