CPN: Historical Prices for CALPINE CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.93	11.10	10.92	11.10	2,185,400	11.10
19-Nov-09	10.94	11.02	10.69	11.01	2,114,700	11.01
18-Nov-09	11.14	11.26	10.95	10.97	2,038,900	10.97
17-Nov-09	11.26	11.34	11.03	11.20	1,028,100	11.20
16-Nov-09	10.99	11.36	10.99	11.20	2,391,800	11.20
13-Nov-09	10.75	10.97	10.65	10.97	1,238,400	10.97
12-Nov-09	11.03	11.05	10.77	10.77	1,785,900	10.77
11-Nov-09	11.06	11.17	10.89	11.04	1,043,400	11.04
10-Nov-09	10.99	11.11	10.84	11.05	1,349,000	11.05
9-Nov-09	10.64	11.08	10.64	11.00	2,302,900	11.00
6-Nov-09	10.80	11.01	10.57	10.65	2,994,800	10.65
5-Nov-09	10.68	11.05	10.43	10.92	4,590,900	10.92
4-Nov-09	10.87	11.25	10.54	10.60	3,303,700	10.60
3-Nov-09	10.74	10.96	10.68	10.83	2,528,500	10.83
2-Nov-09	11.20	11.39	10.62	10.96	2,266,300	10.96
30-Oct-09	10.93	11.51	10.89	11.24	6,042,600	11.24
29-Oct-09	10.36	10.92	10.36	10.82	4,413,300	10.82
28-Oct-09	10.39	10.42	10.14	10.31	4,604,300	10.31
27-Oct-09	11.00	11.09	10.47	10.48	2,729,500	10.48
26-Oct-09	11.30	11.51	10.75	11.02	2,533,500	11.02
23-Oct-09	11.58	11.70	11.15	11.25	1,527,700	11.25
22-Oct-09	11.73	11.74	11.38	11.60	2,993,800	11.60
21-Oct-09	11.57	12.25	11.46	11.73	6,823,500	11.73
20-Oct-09	12.00	12.00	11.43	11.65	2,040,000	11.65
19-Oct-09	12.13	12.13	11.76	12.02	1,268,300	12.02
16-Oct-09	12.08	12.18	11.83	12.03	3,066,500	12.03
15-Oct-09	11.66	12.08	11.61	12.08	3,111,600	12.08
14-Oct-09	11.75	11.88	11.68	11.77	3,946,200	11.77
13-Oct-09	11.73	11.73	11.44	11.66	929,300	11.66
12-Oct-09	11.71	11.75	11.64	11.67	913,000	11.67
9-Oct-09	11.54	11.98	11.45	11.62	2,137,300	11.62
8-Oct-09	11.54	11.82	11.46	11.60	2,320,100	11.60
7-Oct-09	11.44	11.55	11.25	11.47	2,502,200	11.47
6-Oct-09	11.69	11.80	11.35	11.43	2,994,600	11.43
5-Oct-09	11.11	11.64	11.11	11.59	2,438,500	11.59
2-Oct-09	11.00	11.21	10.59	11.14	2,986,700	11.14
1-Oct-09	11.54	11.54	10.95	11.04	3,691,900	11.04
30-Sep-09	11.79	11.89	11.39	11.52	3,934,400	11.52
29-Sep-09	11.68	11.90	11.57	11.86	4,951,200	11.86
28-Sep-09	11.33	11.74	11.31	11.69	4,106,300	11.69
25-Sep-09	11.48	11.50	11.17	11.25	2,225,700	11.25
24-Sep-09	11.58	11.58	11.15	11.45	6,030,700	11.45
23-Sep-09	11.75	11.97	11.10	11.30	13,231,400	11.30
22-Sep-09	12.29	12.50	12.16	12.35	1,051,500	12.35
21-Sep-09	12.15	12.27	12.00	12.21	1,408,500	12.21
18-Sep-09	12.64	12.65	12.21	12.24	1,602,700	12.24
17-Sep-09	12.56	12.71	12.49	12.57	1,993,400	12.57
16-Sep-09	12.56	12.75	12.49	12.59	2,385,800	12.59
15-Sep-09	12.33	12.75	12.25	12.59	2,261,300	12.59
14-Sep-09	12.01	12.44	11.87	12.31	1,692,800	12.31
11-Sep-09	12.29	12.62	11.95	12.11	3,544,400	12.11
10-Sep-09	12.34	12.79	12.09	12.75	2,302,400	12.75
9-Sep-09	11.60	12.28	11.60	12.23	3,021,800	12.23
8-Sep-09	11.64	11.71	11.45	11.66	972,800	11.66
4-Sep-09	11.33	11.74	11.17	11.49	1,860,600	11.49
3-Sep-09	11.27	11.40	10.89	11.26	1,904,000	11.26
2-Sep-09	11.17	11.36	10.95	11.15	2,417,400	11.15
1-Sep-09	11.74	11.99	11.16	11.22	2,326,900	11.22
31-Aug-09	12.16	12.18	11.61	11.76	3,047,700	11.76
28-Aug-09	12.01	12.25	11.84	12.22	2,252,600	12.22
27-Aug-09	12.21	12.31	11.97	11.97	2,121,600	11.97
26-Aug-09	12.00	12.39	11.91	12.13	1,467,800	12.13
25-Aug-09	12.35	12.35	11.98	12.01	2,041,800	12.01
24-Aug-09	12.50	12.71	12.17	12.25	1,513,200	12.25
21-Aug-09	12.32	12.62	12.17	12.54	2,440,800	12.54
20-Aug-09	12.32	12.34	11.94	12.22	1,667,300	12.22
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions