Calpine Corporation Historical Stock Prices

CPN 
$15.41
*  
0.53
3.32%
Get CPN Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading CPN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.65  15.845  15.30  15.41 6,933,990
08/31/2015 16.09 16.16 15.795 15.94 4,887,005
08/28/2015 15.87 16.47 15.83 16.21 6,176,907
08/27/2015 15.62 15.93 15.505 15.89 12,039,130
08/26/2015 15.41 15.55 14.93 15.44 10,762,770
08/25/2015 16.3 16.37 15.14 15.14 6,037,775
08/24/2015 15.44 16.76 15 15.87 6,610,534
08/21/2015 16.73 16.85 16.35 16.5 4,328,998
08/20/2015 17.24 17.415 16.92 16.93 4,935,895
08/19/2015 17.42 17.6975 17.27 17.43 3,379,998
08/18/2015 17.54 17.62 17.24 17.51 4,707,720
08/17/2015 17.4 17.69 17.39 17.55 3,783,872
08/14/2015 17.15 17.61 17.14 17.48 6,089,018
08/13/2015 17.2 17.22 16.57 17.02 4,276,771
08/12/2015 16.58 17.27 16.4 17.18 6,451,518
08/11/2015 16.98 17.13 16.67 16.67 3,984,972
08/10/2015 17.04 17.15 16.88 17.05 4,587,827
08/07/2015 17.22 17.46 16.92 16.99 3,573,998
08/06/2015 17.19 17.39 17.02 17.29 5,911,842
08/05/2015 17.41 17.69 17.18 17.21 4,406,426
08/04/2015 17.5 17.59 17.05 17.32 6,932,344
08/03/2015 18.3 18.38 17.45 17.56 6,132,454
07/31/2015 17.71 18.73 17.71 18.3 9,587,998
07/30/2015 18.43 19.73 17.06 17.5 9,904,429
07/29/2015 16.65 16.77 16.57 16.63 4,796,895
07/28/2015 16.56 16.79 16.51 16.68 4,022,008
07/27/2015 16.53 16.91 16.51 16.57 6,105,402
07/24/2015 16.85 16.97 16.55 16.61 4,244,539
07/23/2015 16.97 16.97 16.61 16.87 5,287,516
07/22/2015 16.8 17.21 16.75 16.95 6,536,862
07/21/2015 16.94 17.04 16.77 16.94 5,339,619
07/20/2015 17.32 17.56 16.95 16.97 11,582,480
07/17/2015 17.66 17.73 17.29 17.3 2,794,892
07/16/2015 17.48 17.76 17.435 17.69 4,951,169
07/15/2015 17.62 17.71 17.34 17.49 4,210,747
07/14/2015 17.51 17.76 17.48 17.63 3,891,036
07/13/2015 17.41 17.61 17.265 17.54 3,692,691
07/10/2015 17.38 17.64 17.33 17.37 4,619,662
07/09/2015 17.6 17.82 17.32 17.37 4,763,850
07/08/2015 17.55 17.99 17.25 17.43 9,560,250
07/07/2015 17.63 17.88 17.53 17.69 4,982,395
07/06/2015 17.4 17.63 17.39 17.62 3,738,396
07/02/2015 17.83 18 17.4826 17.58 4,528,986
07/01/2015 18.14 18.26 17.69 17.71 6,704,244
06/30/2015 18.12 18.21 17.66 17.99 7,818,616
06/29/2015 18.48 18.68 17.98 17.99 5,144,012
06/26/2015 18.64 18.76 18.44 18.62 8,163,444
06/25/2015 19.03 19.15 18.63 18.64 6,788,422
06/24/2015 18.94 19.045 18.86 18.98 4,721,632
06/23/2015 19.28 19.31 18.855 18.94 4,469,465
06/22/2015 19.15 19.46 18.99 19.25 3,891,628
06/19/2015 19 19.105 18.93 19.02 3,994,883
06/18/2015 18.99 19.195 18.94 19 5,925,078
06/17/2015 19.09 19.21 18.68 18.96 5,948,682
06/16/2015 19.15 19.21 19.02 19.03 4,940,840
06/15/2015 19.22 19.4 19.02 19.15 4,639,754
06/12/2015 19.48 19.59 19.15 19.34 6,119,912
06/11/2015 19.88 19.911 19.48 19.62 2,883,572
06/10/2015 19.69 19.98 19.61 19.75 7,640,187
06/09/2015 19.27 19.67 19.22 19.46 4,436,325
06/08/2015 19.59 19.62 19.22 19.24 4,298,474
06/05/2015 19.48 19.785 19.3515 19.6 3,868,336
06/04/2015 19.99 20.15 19.52 19.57 6,155,573
06/03/2015 20.11 20.28 19.98 20.1 4,461,462
06/02/2015 19.92 20.23 19.88 20.13 3,170,967
06/01/2015 20.21 20.2699 19.895 20.05 1,801,375
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?