$21.24 -0.57 (%) Calpine Corp - NYSE

May. 1, 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
5/1/201521.6222.0821.0321.2412,053,861
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
3/12/20150.010.010.010.01400,200
3/11/201520.7520.9520.5420.552,371,750
3/11/20150.010.010.010.01297,200
3/10/201520.2020.6820.1620.665,357,322
3/10/20150.010.010.010.01188,475
3/9/201520.6020.7720.3320.384,048,488
3/9/20150.010.010.010.01135,000
3/6/201520.7420.8820.5620.602,888,295
3/6/20150.010.010.010.0126,080
3/5/201520.7821.1620.7120.983,543,386
3/5/20150.010.010.010.01457,030
3/4/201520.7721.0120.6520.764,302,058
3/4/20150.010.010.010.01587,712
3/3/201520.6121.0320.5920.833,452,500
3/3/20150.010.010.010.01320,000
3/2/201521.0521.0620.5820.685,278,876
3/2/20150.010.010.010.0194,850
2/27/201521.4421.5521.1221.203,427,208
2/27/20150.010.010.010.01249,500
2/26/201521.6121.7521.3721.462,871,476
2/26/20150.010.010.010.011,030,407
2/25/201522.1022.1221.5921.613,049,700
2/25/20150.010.010.010.012,536,894
2/24/201522.0022.3021.9522.133,026,722
2/24/20150.010.010.010.011,194,096
2/23/201521.9622.0821.7921.982,015,594
2/23/20150.010.010.010.01994,446
2/20/201521.7822.1221.6422.052,460,009
2/20/20150.010.010.010.012,598,935
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center