Calpine Corporation Historical Stock Prices

CPN 
$17.62
*  
0.04
0.23%
Get CPN Alerts
*Delayed - data as of Jul. 6, 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 06-APR-2015 TO 06-JUL-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  17.44  17.63  17.39  17.62 3,734,052
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
05/29/2015 20.26 20.43 20.06 20.1 4,662,996
05/28/2015 20.46 20.56 20.19 20.32 3,510,492
05/27/2015 20.34 20.57 20.25 20.54 2,322,564
05/26/2015 20.61 20.63 20.21 20.25 4,264,127
05/22/2015 20.96 20.96 20.535 20.71 2,975,255
05/21/2015 20.84 21.12 20.78 21.01 2,878,846
05/20/2015 21.03 21.05 20.83 20.86 2,797,923
05/19/2015 20.72 21.15 20.54 20.99 4,422,679
05/18/2015 20.53 20.81 20.35 20.76 2,968,791
05/15/2015 20.68 20.82 20.54 20.63 3,332,759
05/14/2015 20.92 20.92 20.58 20.68 4,037,954
05/13/2015 21.11 21.21 20.62 20.67 5,413,970
05/12/2015 21.27 21.27 20.88 21.05 3,507,567
05/11/2015 20.98 21.37 20.98 21.32 4,161,011
05/08/2015 20.82 21.09 20.82 21.03 3,327,819
05/07/2015 20.38 20.74 20.21 20.55 4,691,145
05/06/2015 20.78 20.8 20.26 20.41 4,813,513
05/05/2015 21.56 21.61 20.68 20.7 4,392,150
05/04/2015 21.22 21.8 21.04 21.63 5,203,322
05/01/2015 21.62 22.08 21.03 21.24 12,053,860
04/30/2015 22.14 22.22 21.72 21.81 3,831,309
04/29/2015 22.06 22.32 21.96 22.24 2,724,601
04/28/2015 22.24 22.29 22.05 22.17 3,145,249
04/27/2015 22.71 22.795 22.19 22.26 2,903,174
04/24/2015 22.38 22.83 22.24 22.61 3,495,653
04/23/2015 22.65 22.78 22.32 22.32 3,212,837
04/22/2015 22.56 22.72 22.4 22.63 2,198,508
04/21/2015 22.95 23.17 22.52 22.56 2,100,986
04/20/2015 22.66 23.09 22.66 22.81 2,881,257
04/17/2015 22.96 23.06 22.59 22.61 2,087,580
04/16/2015 22.99 23.175 22.74 23.07 1,643,874
04/15/2015 22.88 23.21 22.78 23.01 1,883,771
04/14/2015 22.83 22.91 22.61 22.81 1,453,228
04/13/2015 22.93 23.04 22.67 22.75 1,926,488
04/10/2015 23.05 23.09 22.84 22.9 1,858,212
04/09/2015 23.11 23.25 22.78 22.96 2,560,301
04/08/2015 23.36 23.505 22.96 23.19 3,892,638
04/07/2015 23.12 23.41 23 23.26 3,356,865
04/06/2015 22.74 23.3 22.65 23.16 3,918,848
*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?