The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Calpine Corp.

  • CPN
  • NYSE
  • Utilities
  • Latest 23.385
  • Currency US$
  • Change 0.175
  • Percent Change 0.754 %
  • Volume 584,890
  • Thu Aug 28, 2014 11:48 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 23.38 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 23.41 23.10 23.11 23.38 584,896
Aug 27 23.22 22.65 22.70 23.21 1,366,282
Aug 26 23.04 22.63 22.83 22.65 2,722,682
Aug 25 22.88 22.50 22.58 22.79 1,839,642
Aug 22 22.80 22.34 22.68 22.50 2,308,887
Aug 21 22.95 22.53 22.59 22.64 2,252,890
Aug 20 22.59 22.26 22.39 22.57 1,490,223
Aug 19 22.45 22.04 22.10 22.44 1,804,963
Aug 18 22.25 21.99 21.99 22.10 1,817,367
Aug 15 22.23 21.84 21.98 21.99 3,016,645
Aug 14 22.01 21.63 21.77 21.93 2,586,728
Aug 13 21.79 21.43 21.49 21.72 5,120,213
Aug 12 21.68 21.34 21.60 21.37 3,004,358
Aug 11 21.75 21.50 21.65 21.63 3,281,937
Aug 8 21.68 21.45 21.47 21.58 3,055,244
Aug 7 21.76 21.27 21.51 21.45 3,207,121
Aug 6 22.15 21.40 22.06 21.45 3,218,338
Aug 5 22.57 22.00 22.51 22.14 2,836,191
Aug 4 22.70 22.01 22.56 22.45 4,681,571
Aug 1 22.80 22.03 22.03 22.64 4,273,920
Jul 31 22.25 21.92 22.00 22.04 4,278,767
Jul 30 22.61 21.97 22.42 22.11 3,651,002
Jul 29 22.74 22.44 22.65 22.45 2,704,796
Jul 28 22.84 22.37 22.84 22.69 3,503,339
Jul 25 22.19 22.02 22.11 22.04 1,990,750
Jul 24 22.34 22.06 22.22 22.25 2,183,968
Jul 23 22.37 22.07 22.19 22.32 1,517,543
Jul 22 22.35 22.18 22.25 22.20 2,384,538
Jul 21 22.35 22.09 22.33 22.18 1,416,772
Jul 18 22.49 22.19 22.24 22.45 1,290,830
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.