Skip to main content

Callon Petroleum Company (NY: CPE )

35.76 +0.64 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 68.10 68.80 64.90 67.50 135,766 -2.30(-3.30%)
Jan 30, 2014 67.10 70.70 66.30 69.80 98,418 +3.30(+4.96%)
Jan 29, 2014 66.40 66.90 65.50 66.50 32,569 -0.60(-0.89%)
Jan 28, 2014 64.30 67.30 64.30 67.10 40,793 +2.70(+4.19%)
Jan 27, 2014 67.00 67.20 62.60 64.40 32,979 -2.20(-3.30%)
Jan 24, 2014 65.40 67.40 64.20 66.60 35,238 +0.60(+0.91%)
Jan 23, 2014 67.20 67.70 65.50 66.00 37,658 -1.20(-1.79%)
Jan 22, 2014 66.50 67.90 65.50 67.20 41,829 +0.80(+1.20%)
Jan 21, 2014 66.00 67.40 64.50 66.40 41,979 +1.80(+2.79%)
Jan 17, 2014 66.20 64.60 64.60 64.60 22,060 -1.90(-2.86%)
Jan 16, 2014 66.00 66.80 65.00 66.50 14,575 +0.50(+0.76%)
Jan 15, 2014 66.00 67.62 65.50 66.00 23,344 +0.00(+0.00%)
Jan 14, 2014 64.90 67.50 64.30 66.00 35,092 +1.30(+2.01%)
Jan 13, 2014 66.00 66.70 63.00 64.70 50,354 -1.30(-1.97%)
Jan 10, 2014 67.40 67.70 65.00 66.00 23,306 -1.10(-1.64%)
Jan 09, 2014 66.70 68.40 65.60 67.10 37,412 +0.40(+0.60%)
Jan 08, 2014 65.00 69.90 64.60 66.70 73,421 +1.20(+1.83%)
Jan 07, 2014 63.60 67.40 62.50 65.50 52,098 +2.40(+3.80%)
Jan 06, 2014 64.70 65.60 61.80 63.10 35,693 -1.00(-1.56%)
Jan 03, 2014 62.60 65.00 61.60 64.10 29,422 +1.40(+2.23%)
Jan 02, 2014 64.70 64.70 61.30 62.70 42,380 -2.60(-3.98%)
Dec 31, 2013 63.30 65.30 65.30 65.30 68,860 +2.20(+3.49%)
Dec 30, 2013 64.00 64.50 62.80 63.10 38,090 -0.70(-1.10%)
Dec 27, 2013 65.20 65.40 63.30 63.80 20,593 -0.90(-1.39%)
Dec 26, 2013 64.70 65.90 63.50 64.70 23,995 +0.10(+0.15%)
Dec 24, 2013 63.50 65.00 62.60 64.60 14,535 +1.50(+2.38%)
Dec 23, 2013 66.30 66.40 62.50 63.10 31,849 -1.10(-1.71%)
Dec 20, 2013 60.70 65.00 60.70 64.20 88,551 +4.30(+7.18%)
Dec 19, 2013 58.90 61.10 58.90 59.90 31,195 +0.80(+1.35%)
Dec 18, 2013 59.60 59.90 57.90 59.10 37,555 -0.50(-0.84%)
Dec 17, 2013 60.30 60.45 57.04 59.60 34,310 -0.50(-0.83%)
Dec 16, 2013 59.70 60.76 59.30 60.10 30,866 +0.70(+1.18%)
Dec 13, 2013 60.20 60.30 58.70 59.40 26,027 -0.90(-1.49%)
Dec 12, 2013 59.60 61.00 58.70 60.30 34,368 +0.50(+0.84%)
Dec 11, 2013 58.20 60.50 58.00 59.80 47,694 +0.80(+1.36%)
Dec 10, 2013 59.30 60.40 57.20 59.00 74,816 -0.70(-1.17%)
Dec 09, 2013 61.10 61.60 59.15 59.70 46,035 -1.50(-2.45%)
Dec 06, 2013 66.70 66.70 60.50 61.20 65,067 -4.70(-7.13%)
Dec 05, 2013 66.60 67.20 65.60 65.90 23,767 -1.10(-1.64%)
Dec 04, 2013 67.00 67.70 65.50 67.00 23,127 +0.20(+0.30%)
Dec 03, 2013 66.90 67.85 65.70 66.80 21,841 -0.40(-0.60%)
Dec 02, 2013 66.60 67.85 65.50 67.20 32,883 +0.70(+1.05%)
Nov 29, 2013 65.20 68.00 64.50 66.50 28,926 +1.70(+2.62%)
Nov 27, 2013 65.20 65.60 63.95 64.80 27,009 -0.90(-1.37%)
Nov 26, 2013 63.50 66.30 63.50 65.70 44,607 +2.20(+3.46%)
Nov 25, 2013 65.80 65.80 63.40 63.50 33,504 -2.60(-3.93%)
Nov 22, 2013 65.30 66.60 64.10 66.10 20,914 +0.70(+1.07%)
Nov 21, 2013 63.20 66.60 63.00 65.40 44,437 +2.70(+4.31%)
Nov 20, 2013 65.80 66.00 61.40 62.70 72,837 -2.60(-3.98%)
Nov 19, 2013 65.10 66.90 64.20 65.30 61,244 +0.30(+0.46%)
Nov 18, 2013 67.80 68.50 63.20 65.00 51,869 -2.40(-3.56%)
Nov 15, 2013 67.50 67.90 66.10 67.40 30,185 +0.20(+0.30%)
Nov 14, 2013 66.90 67.40 64.10 67.20 44,424 +0.30(+0.45%)
Nov 13, 2013 65.40 70.50 65.30 66.90 82,180 +0.70(+1.06%)
Nov 12, 2013 67.50 67.80 64.80 66.20 39,629 -1.70(-2.50%)
Nov 11, 2013 68.90 68.90 66.30 67.90 41,079 -1.20(-1.74%)
Nov 08, 2013 63.80 70.40 63.40 69.10 52,825 +5.40(+8.48%)
Nov 07, 2013 67.50 71.50 62.20 63.70 97,624 -1.60(-2.45%)
Nov 06, 2013 68.60 69.00 63.80 65.30 46,529 -3.00(-4.39%)
Nov 05, 2013 68.90 69.40 66.80 68.30 49,772 -0.60(-0.87%)
Nov 04, 2013 67.00 69.10 66.80 68.90 32,895 +2.10(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.