Calpine Corp $22.04

down -0.21


25/7/2014 04:01 PM  |  NYSE : CPN  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPN historical data

Date Open High Low Close Volume
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
7/4/20140.040.040.030.0310,201,681
7/3/201422.7522.9222.5922.913,551,922
7/3/20140.040.040.040.042,815,928
7/2/201423.2723.3422.6622.875,244,150
7/2/20140.040.040.030.032,183,936
7/1/201423.7123.8423.0923.385,498,511
6/30/201423.7723.9023.6423.813,007,060
6/30/20140.040.040.030.041,995,629
6/27/201423.5223.8623.4323.635,245,306
6/27/20140.040.040.030.03489,306
6/26/201423.6523.7723.4623.512,106,519
6/26/20140.040.040.030.04843,114
6/25/201423.6423.7523.4623.652,607,159
6/25/20140.040.040.030.03187,767
6/24/201423.6524.0623.6423.743,277,270
6/24/20140.040.040.030.032,709,522
6/23/201423.8323.9023.6023.663,172,191
6/23/20140.030.040.030.045,954,127
6/20/201423.8023.9623.7323.752,657,618
6/20/20140.030.030.030.031,328,800
6/19/201424.1424.1823.8723.903,796,927
6/19/20140.030.030.030.03462,900
6/18/201423.9224.1023.9224.082,845,461
6/18/20140.030.030.030.031,145,085
6/17/201424.0624.1023.9023.921,766,877
6/17/20140.030.030.030.03560,690
6/16/201423.9024.1423.9024.052,182,803
6/16/20140.030.030.030.03311,337
6/13/201423.7323.9923.6123.911,585,293
6/13/20140.030.030.030.03226,500
6/12/201423.7523.8723.5523.781,578,094
6/12/20140.030.030.030.03996,850
6/11/201423.9023.9823.7823.831,993,085
6/11/20140.030.030.030.03568,000
6/10/201423.8724.0223.7923.961,875,762
6/10/20140.020.030.020.031,475,800
6/9/201423.9724.0223.8323.961,544,180
6/9/20140.030.030.020.02275,248
6/6/201424.2024.2023.8923.902,111,959
6/6/20140.030.030.030.03248,000
6/5/201423.8424.2423.6724.212,688,796
6/5/20140.030.030.020.03153,144
6/4/201423.5323.7823.5123.732,554,762
6/4/20140.030.030.030.03241,641
6/3/201423.4323.6023.3023.582,355,605
6/3/20140.030.030.030.03900,904
6/2/201423.4423.6323.3823.473,675,884
6/2/20140.030.030.030.03106,802
5/30/201422.8123.3222.8023.323,728,622
5/30/20140.030.030.030.03774,040
5/29/201422.8222.9222.4722.784,342,264
5/29/20140.030.030.030.034,471,652
5/28/201422.5522.8322.4322.822,693,021
5/28/20140.030.030.030.032,727,500
5/27/201422.6022.8322.5722.582,899,795
5/27/20140.030.030.030.03362,250
5/26/20140.030.030.030.0367,500
5/23/201422.2522.5722.2222.422,865,412
5/23/20140.030.030.030.03376,000
5/22/201422.1922.3722.1922.322,322,720
5/22/20140.030.030.030.03221,000
5/21/201422.1822.2922.0822.147,497,746
5/21/20140.030.030.030.03798,300
5/20/201422.0122.3121.9922.211,951,928
5/20/20140.030.030.030.03194,802
5/19/201422.2422.3221.9621.983,274,835
5/16/201422.3522.4722.1922.263,349,686
5/16/20140.030.030.030.033,167,993
5/15/201422.5122.6322.3222.381,866,099
5/15/20140.030.030.030.031,440,166
Trading Center