Skip to main content

Callon Petroleum Company (NY: CPE )

35.76 +0.64 (+1.82%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 153.70 153.70 153.70 0 -0.60(-0.39%)
Dec 29, 2016 155.70 156.36 154.00 154.30 284,417 -2.10(-1.34%)
Dec 28, 2016 157.50 158.66 155.60 156.40 351,880 -0.80(-0.51%)
Dec 27, 2016 156.80 157.65 154.50 157.20 373,469 +1.20(+0.77%)
Dec 23, 2016 156.00 156.00 156.00 0 -1.10(-0.70%)
Dec 22, 2016 156.50 158.20 155.60 157.10 401,488 +0.80(+0.51%)
Dec 21, 2016 158.50 159.40 156.15 156.30 394,106 -1.20(-0.76%)
Dec 20, 2016 160.80 162.00 156.60 157.50 604,136 -2.90(-1.81%)
Dec 19, 2016 160.30 161.10 158.20 160.40 504,567 +0.90(+0.56%)
Dec 16, 2016 161.90 162.40 157.40 159.50 1,097,341 -1.80(-1.12%)
Dec 15, 2016 158.20 164.80 155.60 161.30 1,377,771 -1.70(-1.04%)
Dec 14, 2016 165.80 168.30 162.50 163.00 3,227,671 -11.00(-6.32%)
Dec 13, 2016 172.30 174.40 166.50 174.00 369,678 +6.70(+4.00%)
Dec 12, 2016 178.70 180.00 165.25 167.30 417,288 -3.60(-2.11%)
Dec 09, 2016 172.70 174.20 170.20 170.90 388,732 -0.40(-0.23%)
Dec 08, 2016 171.90 173.10 166.10 171.30 408,960 +3.20(+1.90%)
Dec 07, 2016 165.80 168.20 162.70 168.10 371,523 +1.00(+0.60%)
Dec 06, 2016 165.60 169.30 164.10 167.10 497,042 -1.20(-0.71%)
Dec 05, 2016 176.70 177.00 167.30 168.30 392,173 -4.10(-2.38%)
Dec 02, 2016 173.20 176.90 169.40 172.40 313,929 -2.00(-1.15%)
Dec 01, 2016 184.90 185.30 173.02 174.40 716,029 -2.00(-1.13%)
Nov 30, 2016 166.10 179.75 162.80 176.40 1,150,966 +31.90(+22.08%)
Nov 29, 2016 146.70 147.50 141.80 144.50 512,918 -6.30(-4.18%)
Nov 28, 2016 168.10 170.50 150.00 150.80 695,087 -12.10(-7.43%)
Nov 25, 2016 160.60 164.20 159.20 162.90 237,317 +0.50(+0.31%)
Nov 23, 2016 162.40 162.40 162.40 0 +4.00(+2.53%)
Nov 22, 2016 156.00 158.69 153.50 158.40 346,753 +3.90(+2.52%)
Nov 21, 2016 151.20 156.20 149.50 154.50 540,171 +9.00(+6.19%)
Nov 18, 2016 145.20 147.25 142.90 145.50 257,055 +1.70(+1.18%)
Nov 17, 2016 146.60 150.90 143.30 143.80 429,407 -0.50(-0.35%)
Nov 16, 2016 147.20 148.00 143.20 144.30 329,592 -1.70(-1.16%)
Nov 15, 2016 142.40 148.50 142.30 146.00 450,725 +5.90(+4.21%)
Nov 14, 2016 138.10 140.35 134.05 140.10 331,958 +1.40(+1.01%)
Nov 11, 2016 140.30 141.70 134.05 138.70 344,129 -3.40(-2.39%)
Nov 10, 2016 142.50 144.60 138.20 142.10 474,849 -1.00(-0.70%)
Nov 09, 2016 135.00 144.55 134.70 143.10 494,307 +8.20(+6.08%)
Nov 08, 2016 131.40 135.80 129.40 134.90 373,361 +1.90(+1.43%)
Nov 07, 2016 135.30 136.20 131.70 133.00 498,583 +1.60(+1.22%)
Nov 04, 2016 133.40 135.40 128.60 131.40 628,485 -1.90(-1.43%)
Nov 03, 2016 132.30 134.90 126.40 133.30 724,311 +2.70(+2.07%)
Nov 02, 2016 129.00 131.60 124.51 130.60 619,301 -1.60(-1.21%)
Nov 01, 2016 131.90 134.50 129.60 132.20 663,524 +2.30(+1.77%)
Oct 31, 2016 133.00 133.40 127.00 129.90 695,831 -4.90(-3.64%)
Oct 28, 2016 138.30 141.80 134.50 134.80 261,433 -4.40(-3.16%)
Oct 27, 2016 142.30 143.40 139.00 139.20 204,513 -1.50(-1.07%)
Oct 26, 2016 140.00 142.20 136.35 140.70 574,716 -1.80(-1.26%)
Oct 25, 2016 148.60 149.20 142.40 142.50 270,203 -6.30(-4.23%)
Oct 24, 2016 150.70 152.75 146.30 148.80 315,333 -1.80(-1.20%)
Oct 21, 2016 148.20 153.10 147.75 150.60 244,170 +0.70(+0.47%)
Oct 20, 2016 149.10 153.80 145.60 149.90 256,374 -1.70(-1.12%)
Oct 19, 2016 150.10 156.90 150.10 151.60 523,337 +3.10(+2.09%)
Oct 18, 2016 151.80 151.80 147.25 148.50 305,540 -0.50(-0.34%)
Oct 17, 2016 152.10 152.90 148.70 149.00 326,834 -3.00(-1.97%)
Oct 14, 2016 155.10 156.60 150.50 152.00 352,146 -2.20(-1.43%)
Oct 13, 2016 156.30 157.90 152.05 154.20 342,058 -3.80(-2.41%)
Oct 12, 2016 157.20 158.70 154.90 158.00 415,575 -0.40(-0.25%)
Oct 11, 2016 159.00 159.75 156.15 158.40 322,329 -1.20(-0.75%)
Oct 10, 2016 158.30 163.60 157.80 159.60 507,597 +4.20(+2.70%)
Oct 07, 2016 156.10 158.10 153.90 155.40 267,332 -1.10(-0.70%)
Oct 06, 2016 158.70 160.30 154.30 156.50 328,211 -0.20(-0.13%)
Oct 05, 2016 156.30 158.30 155.15 156.70 476,002 +3.00(+1.95%)
Oct 04, 2016 156.90 157.90 151.75 153.70 331,967 -2.40(-1.54%)
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.