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 (%)
Dec 31, 2020 13.16 13.16 13.16 2,391,508 -0.44(-3.24%)
Dec 30, 2020 12.87 13.87 12.66 13.60 2,391,508 +0.70(+5.43%)
Dec 29, 2020 13.51 13.57 12.63 12.90 2,349,903 -0.47(-3.52%)
Dec 28, 2020 13.90 14.13 13.00 13.37 2,414,616 -0.39(-2.83%)
Dec 24, 2020 14.10 14.12 13.40 13.76 1,454,900 -0.32(-2.27%)
Dec 23, 2020 13.36 14.68 13.35 14.08 4,275,018 +0.79(+5.94%)
Dec 22, 2020 13.11 13.60 13.05 13.29 2,466,123 +0.07(+0.53%)
Dec 21, 2020 12.75 13.42 12.56 13.22 4,210,050 -0.79(-5.64%)
Dec 18, 2020 14.08 14.46 13.71 14.01 3,357,500 -0.19(-1.34%)
Dec 17, 2020 14.28 14.53 14.04 14.20 2,511,935 +0.03(+0.21%)
Dec 16, 2020 14.04 14.39 13.51 14.17 3,146,167 +0.18(+1.29%)
Dec 15, 2020 14.05 14.20 13.19 13.99 3,493,884 +0.13(+0.94%)
Dec 14, 2020 15.28 15.34 13.00 13.86 5,661,898 -0.77(-5.26%)
Dec 11, 2020 15.03 15.16 14.23 14.63 4,464,300 -0.45(-2.98%)
Dec 10, 2020 14.01 15.44 14.00 15.08 7,580,625 +1.08(+7.71%)
Dec 09, 2020 15.45 16.59 12.93 14.00 13,972,727 -0.69(-4.70%)
Dec 08, 2020 12.75 14.71 12.75 14.69 6,979,165 +1.59(+12.14%)
Dec 07, 2020 13.03 13.65 12.54 13.10 5,963,247 -0.24(-1.80%)
Dec 04, 2020 11.34 13.96 11.20 13.34 13,392,000 +2.53(+23.40%)
Dec 03, 2020 10.86 11.11 10.45 10.81 3,926,120 +0.22(+2.08%)
Dec 02, 2020 9.390 11.57 9.350 10.59 7,801,023 +1.05(+11.01%)
Dec 01, 2020 9.810 9.950 9.440 9.540 2,265,148 +0.03(+0.32%)
Nov 30, 2020 10.20 10.26 9.440 9.510 3,886,071 -0.90(-8.65%)
Nov 27, 2020 10.26 10.64 10.18 10.41 2,093,200 +0.12(+1.17%)
Nov 25, 2020 9.850 10.54 9.680 10.29 4,087,400 +0.16(+1.58%)
Nov 24, 2020 10.67 10.92 9.590 10.13 8,383,323 +0.21(+2.12%)
Nov 23, 2020 8.250 9.940 8.100 9.920 6,886,050 +1.93(+24.16%)
Nov 20, 2020 8.180 8.321 7.570 7.990 3,892,100 -0.16(-1.96%)
Nov 19, 2020 7.600 8.180 7.600 8.150 3,721,243 +0.63(+8.38%)
Nov 18, 2020 8.200 8.780 7.500 7.520 8,407,865 -0.53(-6.58%)
Nov 17, 2020 7.100 8.100 6.930 8.050 5,725,919 +0.81(+11.19%)
Nov 16, 2020 7.040 7.530 6.940 7.240 5,040,240 +0.79(+12.25%)
Nov 13, 2020 6.000 6.488 5.980 6.450 2,566,700 +0.50(+8.40%)
Nov 12, 2020 6.350 6.560 5.910 5.950 2,947,609 -0.62(-9.44%)
Nov 11, 2020 6.910 6.970 6.470 6.570 2,681,221 -0.08(-1.20%)
Nov 10, 2020 7.480 7.500 6.620 6.650 5,074,258 -0.58(-8.02%)
Nov 09, 2020 6.540 7.620 6.280 7.230 7,558,592 +1.84(+34.14%)
Nov 06, 2020 5.600 5.670 5.352 5.390 1,898,700 -0.25(-4.43%)
Nov 05, 2020 5.610 5.840 5.580 5.640 1,997,344 +0.04(+0.71%)
Nov 04, 2020 5.680 5.800 5.420 5.600 2,484,692 -0.16(-2.78%)
Nov 03, 2020 5.750 6.040 5.510 5.760 3,653,637 +0.32(+5.88%)
Nov 02, 2020 5.220 5.530 5.110 5.440 2,294,806 +0.21(+4.02%)
Oct 30, 2020 5.000 5.230 4.932 5.230 1,777,200 +0.14(+2.75%)
Oct 29, 2020 4.600 5.090 4.526 5.090 2,617,898 +0.36(+7.61%)
Oct 28, 2020 4.970 4.970 4.630 4.730 2,115,773 -0.38(-7.44%)
Oct 27, 2020 5.080 5.220 4.960 5.110 1,432,928 +0.03(+0.59%)
Oct 26, 2020 5.060 5.100 4.885 5.080 1,953,533 -0.22(-4.15%)
Oct 23, 2020 5.000 5.310 4.880 5.300 2,956,500 +0.42(+8.61%)
Oct 22, 2020 4.680 4.950 4.670 4.880 2,012,841 +0.22(+4.72%)
Oct 21, 2020 4.710 4.800 4.590 4.660 1,468,736 -0.07(-1.48%)
Oct 20, 2020 4.530 4.860 4.500 4.730 2,875,838 +0.20(+4.42%)
Oct 19, 2020 4.710 4.810 4.530 4.530 2,412,974 -0.14(-3.00%)
Oct 16, 2020 4.810 4.840 4.670 4.670 2,320,300 -0.19(-3.91%)
Oct 15, 2020 4.800 4.930 4.670 4.860 2,054,238 -0.01(-0.21%)
Oct 14, 2020 4.850 5.100 4.850 4.870 2,989,928 +0.06(+1.25%)
Oct 13, 2020 5.040 5.070 4.760 4.810 3,227,201 -0.23(-4.56%)
Oct 12, 2020 5.110 5.130 4.960 5.040 2,161,688 -0.21(-4.00%)
Oct 09, 2020 5.600 5.750 5.240 5.250 2,522,100 -0.30(-5.41%)
Oct 08, 2020 5.180 5.550 5.080 5.550 3,128,497 +0.44(+8.61%)
Oct 07, 2020 4.910 5.150 4.850 5.110 2,150,052 +0.25(+5.14%)
Oct 06, 2020 5.170 5.280 4.820 4.860 2,934,672 -0.19(-3.76%)
Oct 05, 2020 5.080 5.120 4.820 5.050 2,654,220 +0.08(+1.61%)
Oct 02, 2020 4.580 5.020 4.550 4.970 3,256,000 +0.16(+3.33%)
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.