Skip to main content

Callon Petroleum Company (NY: CPE )

35.67 +0.55 (+1.57%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.35 51.88 48.69 50.84 2,347,940 -2.19(-4.13%)
Nov 29, 2021 55.41 57.82 51.28 53.03 2,569,091 +1.55(+3.01%)
Nov 26, 2021 54.70 54.77 48.79 51.48 3,360,541 -10.18(-16.51%)
Nov 24, 2021 56.18 61.95 56.18 61.66 1,861,570 +3.48(+5.98%)
Nov 23, 2021 54.74 58.20 54.46 58.18 1,622,664 +4.78(+8.95%)
Nov 22, 2021 52.11 55.90 52.11 53.40 1,792,094 +0.96(+1.83%)
Nov 19, 2021 55.82 56.86 51.80 52.44 2,451,990 -5.34(-9.24%)
Nov 18, 2021 59.21 58.69 57.65 57.78 2,372,360 -0.92(-1.57%)
Nov 17, 2021 62.50 63.66 58.29 58.70 2,126,081 -5.02(-7.88%)
Nov 16, 2021 64.79 64.90 62.33 63.72 1,199,995 -0.71(-1.10%)
Nov 15, 2021 62.75 65.39 60.01 64.43 1,435,860 +1.04(+1.64%)
Nov 12, 2021 61.55 63.45 60.96 63.39 1,409,590 +1.08(+1.73%)
Nov 11, 2021 60.84 63.43 60.44 62.31 1,481,669 +2.72(+4.56%)
Nov 10, 2021 63.98 59.59 2,267,608 -5.18(-8.00%)
Nov 09, 2021 63.00 65.30 61.21 64.77 1,507,124 +0.59(+0.92%)
Nov 08, 2021 61.91 65.45 61.59 64.18 2,728,584 +3.61(+5.96%)
Nov 05, 2021 57.36 60.85 56.76 60.57 2,518,311 +4.51(+8.04%)
Nov 04, 2021 56.47 60.90 54.52 56.06 3,737,425 +2.87(+5.40%)
Nov 03, 2021 52.36 54.77 51.80 53.19 1,297,692 -0.68(-1.26%)
Nov 02, 2021 53.99 55.77 53.22 53.87 909,378 -0.86(-1.57%)
Nov 01, 2021 53.03 54.93 54.60 54.73 1,178,908 +3.00(+5.80%)
Oct 29, 2021 53.19 53.49 49.77 51.73 1,436,426 -1.41(-2.65%)
Oct 28, 2021 52.10 53.20 50.96 53.14 1,013,377 +1.01(+1.94%)
Oct 27, 2021 54.75 55.98 52.03 52.13 1,885,540 -3.92(-6.99%)
Oct 26, 2021 54.38 56.05 1,739,094 +1.44(+2.64%)
Oct 25, 2021 52.76 56.12 52.76 54.61 2,076,702 +3.59(+7.04%)
Oct 22, 2021 50.84 51.75 49.07 51.02 1,230,743 +0.79(+1.57%)
Oct 21, 2021 52.45 52.68 49.77 50.23 1,400,045 -2.80(-5.28%)
Oct 20, 2021 51.67 53.79 51.15 53.03 1,481,534 +0.17(+0.32%)
Oct 19, 2021 52.83 53.02 50.78 52.86 1,707,819 -0.05(-0.09%)
Oct 18, 2021 53.73 56.40 51.69 52.91 1,907,705 +0.59(+1.13%)
Oct 15, 2021 54.19 55.28 52.28 52.32 1,488,509 -0.91(-1.71%)
Oct 14, 2021 55.30 56.06 52.68 53.23 1,738,360 -0.59(-1.10%)
Oct 13, 2021 54.82 54.94 52.05 53.82 2,222,164 -2.31(-4.12%)
Oct 12, 2021 57.33 58.79 54.20 56.13 1,854,976 -1.27(-2.21%)
Oct 11, 2021 59.78 61.49 57.32 57.40 2,252,307 -0.56(-0.97%)
Oct 08, 2021 57.70 59.49 57.22 57.96 2,136,348 +1.13(+1.99%)
Oct 07, 2021 54.30 57.14 53.02 56.83 2,061,168 +1.92(+3.50%)
Oct 06, 2021 54.65 55.87 52.20 54.91 2,249,316 -1.49(-2.64%)
Oct 05, 2021 55.53 58.22 53.78 56.40 2,745,132 +2.47(+4.58%)
Oct 04, 2021 51.65 54.74 51.41 53.93 2,412,675 +3.50(+6.94%)
Oct 01, 2021 49.35 50.91 49.02 50.43 1,844,605 +1.35(+2.75%)
Sep 30, 2021 48.39 49.99 46.79 49.08 1,900,654 +0.14(+0.29%)
Sep 29, 2021 46.90 49.89 46.11 48.94 1,644,539 +1.70(+3.60%)
Sep 28, 2021 48.52 48.93 46.06 47.24 3,080,785 -0.30(-0.63%)
Sep 27, 2021 44.34 48.07 44.34 47.54 2,626,402 +4.84(+11.33%)
Sep 24, 2021 40.10 43.55 39.94 42.70 2,260,304 +2.11(+5.20%)
Sep 23, 2021 38.13 40.68 37.68 40.59 1,408,832 +2.91(+7.72%)
Sep 22, 2021 37.18 38.05 36.76 37.68 2,083,355 +1.57(+4.35%)
Sep 21, 2021 36.31 36.70 34.30 36.11 1,541,148 +0.67(+1.89%)
Sep 20, 2021 35.44 36.73 34.25 35.44 2,419,799 -2.43(-6.42%)
Sep 17, 2021 38.40 38.53 37.10 37.87 4,028,805 -0.42(-1.10%)
Sep 16, 2021 36.43 38.83 35.81 38.29 1,931,525 +1.56(+4.25%)
Sep 15, 2021 35.65 36.80 34.94 36.73 2,051,858 +2.90(+8.57%)
Sep 14, 2021 35.88 36.45 33.26 33.83 1,704,649 -1.55(-4.38%)
Sep 13, 2021 33.83 35.84 33.83 35.38 2,143,785 +2.32(+7.02%)
Sep 10, 2021 34.49 34.81 32.99 33.06 1,137,551 -0.52(-1.55%)
Sep 09, 2021 32.22 34.20 31.75 33.58 1,231,464 +0.94(+2.88%)
Sep 08, 2021 34.13 34.53 32.37 32.64 1,293,771 -0.94(-2.80%)
Sep 07, 2021 32.94 34.38 32.32 33.58 1,296,373 -0.09(-0.27%)
Sep 03, 2021 34.03 35.16 33.32 33.67 1,510,523 -0.29(-0.85%)
Sep 02, 2021 34.60 35.72 33.95 33.96 1,683,695 +0.25(+0.74%)
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.