Home > Quotes > CPN > Historical Prices

Calpine Corporation Historical Stock Prices

CPN 
$21.27
*  
0.06
  negative  
0.28%
Get CPN Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  21.30  21.42  21.27  21.27 1,774,050
05/20/2013 21.28 21.42 21.27 21.27 1,774,050
05/17/2013 21.09 21.38 21.03 21.33 2,559,406
05/16/2013 21.26 21.34 20.97 20.98 3,505,781
05/15/2013 20.89 21.4 20.88 21.29 4,187,535
05/14/2013 20.74 20.98 20.71 20.94 3,465,638
05/13/2013 20.57 20.77 20.52 20.72 3,067,182
05/10/2013 20.35 20.71 20.27 20.63 4,033,620
05/09/2013 20.69 20.72 20.215 20.3 3,309,937
05/08/2013 20.62 20.77 20.57 20.69 3,817,883
05/07/2013 20.63 20.83 20.52 20.66 7,400,090
05/06/2013 21.13 21.237 20.92 21.1 2,741,167
05/03/2013 20.99 21.36 20.98 21.21 2,950,427
05/02/2013 20.87 20.87 20.87 20.87 161,114
05/01/2013 21.67 21.73 21.31 21.38 4,195,790
04/30/2013 22 22.16 21.73 21.73 2,300,884
04/29/2013 21.92 22.13 21.85 22.01 1,927,971
04/26/2013 21.3 21.93 21.21 21.82 3,727,880
04/25/2013 21.43 21.54 21.33 21.35 2,738,579
04/24/2013 21.19 21.4 21.07 21.35 1,854,059
04/23/2013 21.14 21.24 21 21.09 2,097,444
04/22/2013 21.14 21.19 20.96 21.02 2,298,719
04/19/2013 20.82 21.09 20.8 21.08 2,443,949
04/18/2013 20.95 20.97 20.495 20.75 7,318,844
04/17/2013 21.24 21.25 20.83 20.87 5,637,164
04/16/2013 21.24 21.46 21.17 21.46 2,041,237
04/15/2013 21.68 21.8 21.01 21.03 3,686,141
04/12/2013 21.38 21.75 21.28 21.69 2,360,754
04/11/2013 21 21.44 20.89 21.41 4,531,054
04/10/2013 20.75 21.26 20.71 20.88 3,813,736
04/09/2013 20.73 20.87 20.65 20.76 3,170,001
04/08/2013 20.6 20.72 20.58 20.7 2,112,375
04/05/2013 20.41 20.81 20.36 20.61 2,326,005
04/04/2013 20.52 20.64 20.39 20.6 2,281,864
04/03/2013 20.65 20.66 20.43 20.55 2,432,849
04/02/2013 20.45 20.63 20.45 20.62 1,740,478
04/01/2013 20.54 20.55 20.36 20.42 1,344,059
03/28/2013 20.4 20.62 20.3 20.6 2,325,824
03/27/2013 20 20.36 19.92 20.36 2,480,078
03/26/2013 20.26 20.4 20.02 20.04 3,573,901
03/25/2013 20.38 20.43 20.11 20.14 1,520,031
03/22/2013 20.42 20.5 20.22 20.27 1,281,185
03/21/2013 20.31 20.48 20.265 20.35 1,303,245
03/20/2013 20.23 20.44 20.19 20.28 1,298,216
03/19/2013 20.22 20.3 20.03 20.16 1,278,717
03/18/2013 20.04 20.25 20.02 20.14 1,174,773
03/15/2013 20.19 20.36 20.13 20.16 3,261,185
03/14/2013 19.97 20.21 19.97 20.18 1,766,849
03/13/2013 19.92 20.08 19.84 19.97 2,129,453
03/12/2013 19.98 20.13 19.88 19.92 2,266,705
03/11/2013 19.88 20.02 19.825 19.93 2,510,224
03/08/2013 19.46 20 19.41 19.93 4,962,282
03/07/2013 19.4 19.51 19.3 19.45 1,916,643
03/06/2013 19.28 19.65 19.26 19.4 3,985,437
03/05/2013 18.71 19.44 18.71 19.3 4,358,018
03/04/2013 18.53 18.78 18.41 18.7 2,304,703
03/01/2013 18.29 18.51 18.23 18.5 3,051,418
02/28/2013 18.41 18.5 18.31 18.4 5,316,843
02/27/2013 18.46 18.47 18.34 18.36 3,098,147
02/26/2013 18.44 18.51 18.18 18.44 3,319,843
02/25/2013 18.67 18.9 18.48 18.49 2,873,296
02/22/2013 18.6 18.75 18.57 18.69 3,767,496
02/21/2013 18.59 18.65 18.28 18.5 3,295,354
02/20/2013 18.98 19.15 18.64 18.65 4,399,707
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.