CPN - Calpine Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201715.1015.1215.0715.0715.073,923,824
Dec 14, 201715.1215.1215.0915.0915.094,103,400
Dec 13, 201715.1115.1415.0815.1415.1411,834,300
Dec 12, 201715.1015.1615.0715.1015.1014,696,000
Dec 11, 201715.0915.0915.0615.0915.093,773,000
Dec 08, 201715.0715.0915.0415.0915.098,371,000
Dec 07, 201715.0815.0915.0515.0615.068,564,000
Dec 06, 201715.0615.1015.0415.0815.084,753,400
Dec 05, 201715.0815.0815.0315.0515.052,282,000
Dec 04, 201715.0415.0815.0215.0715.079,546,000
Dec 01, 201715.0315.0615.0215.0315.033,123,200
Nov 30, 201715.0415.0515.0215.0215.022,384,800
Nov 29, 201715.0315.0515.0215.0415.042,189,600
Nov 28, 201715.0215.0515.0115.0315.033,929,800
Nov 27, 201715.0315.0515.0115.0215.029,109,300
Nov 24, 201715.0315.0715.0115.0215.021,618,600
Nov 22, 201715.0215.0315.0115.0215.021,336,800
Nov 21, 201715.0215.0514.9915.0215.022,128,700
Nov 20, 201715.0415.0515.0115.0115.014,415,400
Nov 17, 201715.0215.0514.9915.0115.014,569,300
Nov 16, 201715.0015.0315.0015.0315.032,889,900
Nov 15, 201714.9915.0214.9915.0015.001,747,600
Nov 14, 201715.0115.0514.9814.9914.992,897,800
Nov 13, 201714.9815.0414.9815.0215.022,399,800
Nov 10, 201715.0015.0214.9714.9914.993,954,900
Nov 09, 201715.0015.0214.9614.9914.995,864,600
Nov 08, 201715.0115.0514.9315.0115.018,464,000
Nov 07, 201714.9815.0814.9715.0315.037,668,200
Nov 06, 201714.9815.0114.9715.0015.002,493,200
Nov 03, 201714.9815.0014.9814.9814.984,898,700
Nov 02, 201715.0215.1114.9614.9714.975,173,500
Nov 01, 201714.9415.1014.9315.0015.009,091,800
Oct 31, 201714.9214.9514.9114.9414.944,384,600
Oct 30, 201714.9114.9414.9014.9314.933,214,900
Oct 27, 201714.9214.9414.8814.9114.913,187,200
Oct 26, 201714.9014.9214.8914.9214.923,567,700
Oct 25, 201714.9414.9414.8914.8914.895,672,400
Oct 24, 201714.9014.9514.8914.9214.924,994,100
Oct 23, 201714.9214.9414.9014.9014.902,656,700
Oct 20, 201714.9014.9214.8614.9014.903,294,800
Oct 19, 201714.8414.9014.8314.8714.872,497,500
Oct 18, 201714.8214.8714.8014.8614.864,097,300
Oct 17, 201714.8014.8714.7814.8014.8012,039,600
Oct 16, 201714.7014.8414.6914.8414.848,943,200
Oct 13, 201714.8214.8514.6014.6714.6714,724,300
Oct 12, 201714.8614.8714.7814.7914.7910,627,400
Oct 11, 201714.8314.8814.8214.8614.866,035,000
Oct 10, 201714.9014.9114.7814.8014.8017,842,800
Oct 09, 201714.8814.9114.8714.8714.875,098,600
Oct 06, 201714.8414.8814.8414.8614.862,419,700
Oct 05, 201714.8314.8814.8214.8714.876,525,500
Oct 04, 201714.8414.8614.8114.8314.8311,192,300
Oct 03, 201714.8014.8614.7614.8214.8210,246,000
Oct 02, 201714.7614.8114.7314.8014.8010,708,700
Sep 29, 201714.7614.7914.7114.7514.7515,448,400
Sep 28, 201714.7314.8014.7114.7814.7810,044,900
Sep 27, 201714.6814.7514.6814.7314.738,492,600
Sep 26, 201714.6914.7114.6714.6814.689,149,000
Sep 25, 201714.6614.7114.6514.6914.696,528,800
Sep 22, 201714.6914.6914.6214.6614.667,255,600
Sep 21, 201714.7214.7314.6714.6914.6914,652,000
Sep 20, 201714.7114.7414.7014.7214.725,304,200
Sep 19, 201714.7114.7414.6914.7214.724,048,400
Sep 18, 201714.7614.7814.7014.7014.7010,900,800
Sep 15, 201714.7314.7614.6814.6914.6911,274,000
Sep 14, 201714.7614.7714.6814.7014.707,930,800
Sep 13, 201714.7514.7914.7214.7514.755,355,100
Sep 12, 201714.6814.7314.6514.7114.716,332,600
Sep 11, 201714.7314.7714.6714.6814.688,729,000
Sep 08, 201714.6214.7614.6214.7614.767,563,900
Sep 07, 201714.6114.7014.5714.6614.666,235,600
Sep 06, 201714.6514.6614.5814.6114.619,699,700
Sep 05, 201714.6514.7314.5914.6214.6210,841,100
Sep 01, 201714.6814.6914.6214.6714.676,977,600
Aug 31, 201714.6114.7214.6114.7014.708,184,400
Aug 30, 201714.6214.7614.6014.6414.6412,308,900
Aug 29, 201714.5314.6214.4214.5414.5415,418,600
Aug 28, 201714.6814.7014.3714.5414.5417,405,500
Aug 25, 201714.6714.6714.6014.6414.6413,023,900
Aug 24, 201714.7514.7714.5614.6714.6731,703,600
Aug 23, 201714.7914.8214.7114.7414.7432,525,900
Aug 22, 201714.8714.8814.7514.7814.7823,644,000
Aug 21, 201714.9014.9414.8614.8814.8824,397,700
Aug 18, 201714.7914.9314.7314.9214.92123,139,000
Aug 17, 201713.8913.9313.4013.5013.502,829,500
Aug 16, 201713.9413.9913.8013.9213.921,205,200
Aug 15, 201713.8013.9513.7413.9113.911,327,900
Aug 14, 201713.8413.9213.7513.8413.841,386,000
Aug 11, 201713.5313.8113.5013.8113.812,512,700
Aug 10, 201713.6713.7313.5213.6613.663,166,900
Aug 09, 201714.0214.0213.6313.6813.684,031,400
Aug 08, 201714.2814.5013.9214.0014.003,709,800
Aug 07, 201714.2914.2914.0814.1814.181,495,400
Aug 04, 201714.2114.3214.1114.2914.291,809,100
Aug 03, 201714.3214.3814.1414.2014.202,451,100
Aug 02, 201714.4214.4214.2514.3114.312,056,300
Aug 01, 201714.3814.5414.1714.4214.422,353,600
Jul 31, 201714.5114.5114.2614.3814.383,854,500
Jul 28, 201714.1014.7613.8714.5714.577,253,800
Jul 27, 201714.2014.4714.1114.2314.237,168,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...