Callon Petroleum Company (NY: CPE )

33.50 USD -1.03 (-2.98%)
Official Closing Price Updated: 7:57 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 139.90 139.90 134.10 135.70 20,940 -4.40(-3.14%)
Mar 29, 2007 135.00 140.30 134.30 140.10 20,380 +5.80(+4.32%)
Mar 28, 2007 133.70 135.20 133.50 134.30 31,260 +0.60(+0.45%)
Mar 27, 2007 132.70 134.80 132.50 133.70 13,780 +1.00(+0.75%)
Mar 26, 2007 134.90 135.40 132.20 132.70 21,250 -1.40(-1.04%)
Mar 23, 2007 135.30 136.90 133.10 134.10 10,430 -0.30(-0.22%)
Mar 22, 2007 133.10 136.00 132.50 134.40 24,270 +2.30(+1.74%)
Mar 21, 2007 130.70 132.10 130.00 132.10 24,170 +1.40(+1.07%)
Mar 20, 2007 130.70 131.30 129.40 130.70 12,740 -0.30(-0.23%)
Mar 19, 2007 129.50 131.40 129.50 131.00 21,510 +2.00(+1.55%)
Mar 16, 2007 129.80 130.50 127.70 129.00 28,610 -0.70(-0.54%)
Mar 15, 2007 134.80 135.30 128.10 129.70 17,940 -4.10(-3.06%)
Mar 14, 2007 130.50 135.40 129.60 133.80 23,620 +3.50(+2.69%)
Mar 13, 2007 139.40 136.00 130.00 130.30 31,460 -9.10(-6.53%)
Mar 12, 2007 140.00 141.50 138.00 139.40 17,210 -2.10(-1.48%)
Mar 09, 2007 136.50 143.70 136.50 141.50 31,850 +9.50(+7.20%)
Mar 08, 2007 136.00 136.70 131.80 132.00 12,940 -3.20(-2.37%)
Mar 07, 2007 132.00 136.30 131.60 135.20 16,580 +0.70(+0.52%)
Mar 06, 2007 133.00 135.10 132.20 134.50 11,670 +3.60(+2.75%)
Mar 05, 2007 132.10 135.40 130.90 130.90 44,530 -1.30(-0.98%)
Mar 02, 2007 133.50 136.50 132.10 132.20 15,150 -2.10(-1.56%)
Mar 01, 2007 132.50 137.20 132.50 134.30 22,293 +1.10(+0.83%)
Feb 28, 2007 132.10 135.40 132.10 133.20 14,610 +1.10(+0.83%)
Feb 27, 2007 137.00 137.00 132.10 132.10 16,920 -5.50(-4.00%)
Feb 26, 2007 139.70 140.90 136.00 137.60 16,100 -2.00(-1.43%)
Feb 23, 2007 139.00 140.90 138.10 139.60 13,290 +2.40(+1.75%)
Feb 22, 2007 135.90 137.20 133.40 137.20 14,930 +1.90(+1.40%)
Feb 21, 2007 132.50 135.60 132.50 135.30 9,530 +2.40(+1.81%)
Feb 20, 2007 136.50 136.50 132.10 132.90 9,510 -1.20(-0.89%)
Feb 16, 2007 133.60 135.30 132.60 134.10 11,580 +0.50(+0.37%)
Feb 15, 2007 133.20 134.60 131.50 133.60 10,380 +0.00(+0.00%)
Feb 14, 2007 135.00 136.30 133.30 133.60 11,090 -2.40(-1.76%)
Feb 13, 2007 135.70 136.40 133.10 136.00 11,290 +0.80(+0.59%)
Feb 12, 2007 135.60 135.70 134.60 135.20 6,330 -0.30(-0.22%)
Feb 09, 2007 139.40 139.40 135.00 135.50 10,680 -3.90(-2.80%)
Feb 08, 2007 136.20 141.00 134.00 139.40 21,160 +2.40(+1.75%)
Feb 07, 2007 139.80 140.50 136.10 137.00 14,000 -2.50(-1.79%)
Feb 06, 2007 140.50 142.10 138.50 139.50 12,130 -0.30(-0.21%)
Feb 05, 2007 142.10 143.10 139.50 139.80 12,640 -0.70(-0.50%)
Feb 02, 2007 140.00 140.50 137.60 140.50 11,870 +1.10(+0.79%)
Feb 01, 2007 139.80 141.50 137.80 139.40 11,680 +0.60(+0.43%)
Jan 31, 2007 139.80 141.10 138.70 138.80 12,730 -1.80(-1.28%)
Jan 30, 2007 137.50 142.50 137.30 140.60 21,890 +4.90(+3.61%)
Jan 29, 2007 136.00 139.60 134.30 135.70 13,800 -1.30(-0.95%)
Jan 26, 2007 137.40 138.90 135.60 137.00 10,170 +0.60(+0.44%)
Jan 25, 2007 138.30 138.80 134.40 136.40 27,680 -1.90(-1.37%)
Jan 24, 2007 136.10 138.80 134.70 138.30 11,590 +2.60(+1.92%)
Jan 23, 2007 132.40 138.30 132.10 135.70 33,520 +3.30(+2.49%)
Jan 22, 2007 136.80 136.90 130.70 132.40 19,770 -3.50(-2.58%)
Jan 19, 2007 132.40 137.10 131.50 135.90 12,140 +3.80(+2.88%)
Jan 18, 2007 137.60 140.30 131.90 132.10 23,560 -4.80(-3.51%)
Jan 17, 2007 131.00 140.30 130.60 136.90 43,380 +7.90(+6.12%)
Jan 16, 2007 129.60 131.10 128.30 129.00 19,450 -0.50(-0.39%)
Jan 12, 2007 127.00 131.00 127.00 129.50 18,260 +3.60(+2.86%)
Jan 11, 2007 126.80 129.20 125.40 125.90 21,400 -0.50(-0.40%)
Jan 10, 2007 129.60 129.60 126.20 126.40 26,830 -3.20(-2.47%)
Jan 09, 2007 129.60 131.50 127.50 129.60 21,440 -1.00(-0.77%)
Jan 08, 2007 132.50 135.50 129.70 130.60 21,070 -0.90(-0.68%)
Jan 05, 2007 134.60 135.60 129.90 131.50 38,270 -4.10(-3.02%)
Jan 04, 2007 143.10 143.20 133.80 135.60 26,680 -8.80(-6.09%)
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.
X