Calpine Corporation (CPN) Historical Stock Data
Historical Data
In the past 30 trading days, CPN is down -0.07% a day on average. There have been 15 days where Calpine Corporation closed green and 15 days where CPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2018-03-08 | 15.25 | 15.25 | ↑$0.00 (0.00%) | 15.24 | 15.25 | 4.75M |
| 2018-03-07 | 15.24 | 15.24 | ↑$0.00 (0.00%) | 15.23 | 15.24 | 5.54M |
| 2018-03-06 | 15.22 | 15.24 | ↑$0.02 (0.13%) | 15.22 | 15.24 | 3.26M |
| 2018-03-05 | 15.22 | 15.22 | ↑$0.00 (0.00%) | 15.22 | 15.23 | 4.48M |
| 2018-03-02 | 15.22 | 15.22 | ↑$0.00 (0.00%) | 15.22 | 15.23 | 6.55M |
| 2018-03-01 | 15.22 | 15.22 | ↑$0.00 (0.00%) | 15.22 | 15.23 | 3.40M |
| 2018-02-28 | 15.23 | 15.22 | ↓$0.01 (-0.07%) | 15.22 | 15.23 | 3.78M |
| 2018-02-27 | 15.23 | 15.22 | ↓$0.01 (-0.07%) | 15.22 | 15.23 | 3.07M |
| 2018-02-26 | 15.23 | 15.22 | ↓$0.01 (-0.07%) | 15.22 | 15.23 | 6.85M |
| 2018-02-23 | 15.22 | 15.23 | ↑$0.01 (0.07%) | 15.22 | 15.23 | 7.52M |
| 2018-02-22 | 15.22 | 15.22 | ↑$0.00 (0.00%) | 15.22 | 15.24 | 18.52M |
| 2018-02-21 | 15.16 | 15.15 | ↓$0.01 (-0.07%) | 15.15 | 15.17 | 4.49M |
| 2018-02-20 | 15.25 | 15.17 | ↓$0.08 (-0.52%) | 15.14 | 15.25 | 2.19M |
| 2018-02-16 | 15.17 | 15.16 | ↓$0.01 (-0.07%) | 15.13 | 15.17 | 4.32M |
| 2018-02-15 | 15.12 | 15.07 | ↓$0.05 (-0.33%) | 15.07 | 15.18 | 3.25M |
| 2018-02-14 | 15.08 | 15.11 | ↑$0.03 (0.20%) | 15.07 | 15.13 | 3.54M |
| 2018-02-13 | 15.10 | 15.07 | ↓$0.03 (-0.20%) | 15.07 | 15.11 | 2.33M |
| 2018-02-12 | 15.10 | 15.11 | ↑$0.01 (0.07%) | 15.08 | 15.13 | 2.41M |
| 2018-02-09 | 15.09 | 15.10 | ↑$0.01 (0.07%) | 15.07 | 15.10 | 3.37M |
| 2018-02-08 | 15.06 | 15.07 | ↑$0.01 (0.07%) | 15.06 | 15.10 | 7.37M |
| 2018-02-07 | 15.07 | 15.04 | ↓$0.03 (-0.20%) | 15.03 | 15.09 | 4.23M |
| 2018-02-06 | 15.08 | 15.05 | ↓$0.03 (-0.20%) | 15.05 | 15.10 | 7.47M |
| 2018-02-05 | 15.08 | 15.06 | ↓$0.02 (-0.13%) | 15.05 | 15.11 | 3.41M |
| 2018-02-02 | 15.09 | 15.08 | ↓$0.01 (-0.07%) | 15.08 | 15.13 | 5.77M |
| 2018-02-01 | 15.10 | 15.06 | ↓$0.04 (-0.26%) | 15.06 | 15.14 | 3.89M |
| 2018-01-31 | 15.09 | 15.09 | ↑$0.00 (0.00%) | 15.09 | 15.11 | 2.97M |
| 2018-01-30 | 15.10 | 15.06 | ↓$0.04 (-0.26%) | 15.06 | 15.12 | 2.85M |
| 2018-01-29 | 15.10 | 15.10 | ↑$0.00 (0.00%) | 15.09 | 15.12 | 2.06M |
| 2018-01-26 | 15.13 | 15.12 | ↓$0.01 (-0.07%) | 15.10 | 15.14 | 2.15M |
| 2018-01-25 | 15.11 | 15.11 | ↑$0.00 (0.00%) | 15.10 | 15.14 | 1.95M |
Create an account or log in to view more rows.
$CPN let’s gooooo
$CPN nice gap
$CPN bears haha
$CPN gonna come down hard today
$CPN doesn’t look good for Monday.
$CPN I do it for the thrills!
$CPN holding unfortunately lol
$CPN news?
$CPN Moon soon
$CPN Algorithms are playing games