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 (%)
Nov 29, 2019 37.60 38.00 36.30 36.50 875,870 -1.60(-4.20%)
Nov 27, 2019 36.90 38.25 36.65 38.10 861,580 +1.00(+2.70%)
Nov 26, 2019 37.70 38.10 36.50 37.10 1,492,836 -0.50(-1.33%)
Nov 25, 2019 36.30 38.00 36.20 37.60 1,256,157 +0.90(+2.45%)
Nov 22, 2019 37.50 38.10 36.20 36.70 1,350,730 -0.40(-1.08%)
Nov 21, 2019 36.70 37.60 35.10 37.10 2,274,808 +0.90(+2.49%)
Nov 20, 2019 36.90 38.60 35.90 36.20 2,061,460 -0.60(-1.63%)
Nov 19, 2019 38.90 39.10 36.70 36.80 1,826,320 -2.60(-6.60%)
Nov 18, 2019 43.00 43.55 38.20 39.40 2,535,972 -4.30(-9.84%)
Nov 15, 2019 42.60 44.45 42.50 43.70 2,281,950 +1.80(+4.30%)
Nov 14, 2019 45.60 46.00 41.50 41.90 5,432,019 -2.70(-6.05%)
Nov 13, 2019 45.60 45.90 44.10 44.60 1,356,249 -1.60(-3.46%)
Nov 12, 2019 46.80 47.40 45.60 46.20 1,458,924 -0.20(-0.43%)
Nov 11, 2019 44.40 46.70 44.10 46.40 1,287,711 +1.00(+2.20%)
Nov 08, 2019 42.10 45.60 41.60 45.40 1,958,190 +2.20(+5.09%)
Nov 07, 2019 43.90 44.20 41.60 43.20 2,507,315 +0.50(+1.17%)
Nov 06, 2019 44.00 45.90 42.70 42.70 3,560,090 -1.70(-3.83%)
Nov 05, 2019 43.00 48.40 41.10 44.40 3,916,876 +2.50(+5.97%)
Nov 04, 2019 40.60 42.90 40.60 41.90 2,853,605 +2.30(+5.81%)
Nov 01, 2019 40.10 41.10 38.10 39.60 4,822,920 +1.60(+4.21%)
Oct 31, 2019 38.80 39.20 36.90 38.00 1,776,086 -1.10(-2.81%)
Oct 30, 2019 41.20 42.30 39.00 39.10 1,362,345 -2.40(-5.78%)
Oct 29, 2019 40.70 42.20 40.35 41.50 1,324,188 +0.40(+0.97%)
Oct 28, 2019 41.40 43.10 40.75 41.10 1,047,906 -0.10(-0.24%)
Oct 25, 2019 40.90 41.70 40.15 41.20 1,236,579 +0.40(+0.98%)
Oct 24, 2019 41.50 41.70 39.70 40.80 1,681,000 -0.30(-0.73%)
Oct 23, 2019 38.00 41.20 37.30 41.10 1,101,299 +3.00(+7.87%)
Oct 22, 2019 37.20 39.20 36.85 38.10 2,114,922 +1.00(+2.70%)
Oct 21, 2019 38.50 39.30 37.00 37.10 2,369,071 -1.10(-2.88%)
Oct 18, 2019 40.80 41.10 38.20 38.20 1,612,310 -2.70(-6.60%)
Oct 17, 2019 39.60 41.00 39.20 40.90 1,984,354 +1.20(+3.02%)
Oct 16, 2019 39.20 40.30 38.90 39.70 2,444,477 +0.50(+1.28%)
Oct 15, 2019 38.10 40.20 37.50 39.20 1,456,389 +0.70(+1.82%)
Oct 14, 2019 40.00 40.70 37.90 38.50 1,446,237 -2.70(-6.55%)
Oct 11, 2019 40.80 42.00 40.40 41.20 805,120 +1.10(+2.74%)
Oct 10, 2019 39.40 40.60 37.50 40.10 1,974,717 +0.70(+1.78%)
Oct 09, 2019 40.00 40.30 38.60 39.40 961,125 +0.40(+1.03%)
Oct 08, 2019 38.90 40.70 38.30 39.00 1,120,931 -0.10(-0.26%)
Oct 07, 2019 39.20 40.70 38.40 39.10 1,076,870 -0.20(-0.51%)
Oct 04, 2019 39.60 40.50 37.90 39.30 1,083,590 -0.40(-1.01%)
Oct 03, 2019 38.70 40.40 37.50 39.70 1,785,428 +0.50(+1.28%)
Oct 02, 2019 39.70 41.40 38.80 39.20 2,307,517 -0.90(-2.24%)
Oct 01, 2019 43.90 44.80 39.80 40.10 2,335,546 -3.30(-7.60%)
Sep 30, 2019 44.10 44.15 42.10 43.40 1,436,916 -1.10(-2.47%)
Sep 27, 2019 44.50 45.80 43.50 44.50 1,278,300 -0.80(-1.77%)
Sep 26, 2019 45.30 46.60 43.10 45.30 1,715,055 -0.70(-1.52%)
Sep 25, 2019 44.40 46.20 44.00 46.00 5,674,027 +0.50(+1.10%)
Sep 24, 2019 44.10 46.70 44.10 45.50 1,520,899 +0.40(+0.89%)
Sep 23, 2019 46.30 47.50 44.55 45.10 2,295,727 -0.20(-0.44%)
Sep 20, 2019 45.60 46.60 44.90 45.30 1,529,300 -0.10(-0.22%)
Sep 19, 2019 47.70 48.00 45.10 45.40 1,594,371 -1.40(-2.99%)
Sep 18, 2019 46.90 47.30 45.65 46.80 860,160 -1.00(-2.09%)
Sep 17, 2019 52.60 52.80 47.70 47.80 1,834,758 -5.40(-10.15%)
Sep 16, 2019 51.30 53.60 49.10 53.20 3,504,910 +8.10(+17.96%)
Sep 13, 2019 45.10 45.90 43.70 45.10 1,066,940 +1.50(+3.44%)
Sep 12, 2019 44.80 47.10 43.50 43.60 1,445,972 -2.90(-6.24%)
Sep 11, 2019 47.90 48.40 44.30 46.50 1,769,800 -0.70(-1.48%)
Sep 10, 2019 47.00 48.60 46.30 47.20 1,750,962 +0.10(+0.21%)
Sep 09, 2019 43.50 47.40 43.10 47.10 3,877,072 +6.30(+15.44%)
Sep 06, 2019 39.80 41.80 39.80 40.80 1,239,050 -0.10(-0.24%)
Sep 05, 2019 38.40 41.30 38.05 40.90 1,670,811 +3.10(+8.20%)
Sep 04, 2019 38.60 39.20 37.50 37.80 1,480,634 +0.00(+0.00%)
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.