CALPINE Historical Stock Price

Below is the stock price history for Calpine CPN. Data is recorded each day for the historical open, high, low, close and volume. The Calpine stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Calpine Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 15.025 15.025 15.015 15.015 65,208
2017-11-21 15.01 15.03 14.99 15.015 137,040
2017-11-20 15.025 15.03 15.015 15.02 127,405
2017-11-17 15.03 15.045 15.01 15.015 151,809
2017-11-16 15.02 15.025 15.00 15.01 74,893
2017-11-15 15.005 15.015 15.005 15.005 30,858
2017-11-14 15.02 15.045 15.00 15.005 101,956
2017-11-13 14.94 15.03 14.94 15.025 102,720
2017-11-10 15.00 15.02 14.97 15.00 119,377
2017-11-09 14.99 14.99 14.96 14.99 170,234
2017-11-08 15.02 15.03 14.93 15.00 565,378
2017-11-07 14.99 15.06 14.99 15.03 345,561
2017-11-06 14.99 15.01 14.98 14.995 193,024
2017-11-03 14.99 15.00 14.985 14.995 150,424
2017-11-02 15.04 15.04 14.97 14.975 219,068
2017-11-01 14.965 15.02 14.965 14.995 352,441
2017-10-31 14.925 14.945 14.925 14.94 224,465
2017-10-30 14.935 14.935 14.905 14.925 130,647
2017-10-27 14.91 14.935 14.905 14.935 56,448
2017-10-26 14.91 14.915 14.90 14.91 45,440
2017-10-25 14.93 14.935 14.90 14.92 193,048
2017-10-24 14.905 14.945 14.895 14.935 112,989
2017-10-23 14.915 14.93 14.91 14.915 121,427
2017-10-20 14.90 14.915 14.89 14.895 134,852
2017-10-19 14.85 14.89 14.845 14.885 115,782
2017-10-18 14.81 14.87 14.81 14.865 166,697
2017-10-17 14.81 14.865 14.79 14.805 497,491
2017-10-16 14.73 14.815 14.69 14.81 496,273
2017-10-13 14.82 14.82 14.66 14.67 887,771
2017-10-12 14.85 14.85 14.785 14.785 477,518

» More Calpine Stock Price History

To see other companies like Calpine (CPN), view our stock market today for news, and other data.