Callon Petroleum Company (NY: CPE )

34.53 USD +0.55 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 82.50 82.50 78.00 78.00 8,530 +0.00(+0.00%)
Mar 28, 2002 82.50 82.50 78.00 78.00 8,530 -4.00(-4.88%)
Mar 27, 2002 80.50 85.50 78.10 82.00 10,060 +4.50(+5.81%)
Mar 26, 2002 78.00 80.00 76.10 77.50 27,460 -2.60(-3.25%)
Mar 25, 2002 85.00 89.00 78.00 80.10 34,850 -3.90(-4.64%)
Mar 22, 2002 83.60 88.50 83.60 84.00 21,580 +0.00(+0.00%)
Mar 21, 2002 75.40 84.50 75.40 84.00 20,440 +8.60(+11.41%)
Mar 20, 2002 79.90 80.00 75.30 75.40 21,300 -4.60(-5.75%)
Mar 19, 2002 89.00 89.90 75.50 80.00 2,928,000 -12.00(-13.04%)
Mar 18, 2002 72.00 94.00 71.00 92.00 78,030 +26.00(+39.39%)
Mar 15, 2002 57.20 66.20 57.20 66.00 45,450 +9.80(+17.44%)
Mar 14, 2002 53.50 60.00 53.50 56.20 15,830 +3.30(+6.24%)
Mar 13, 2002 47.50 55.00 47.10 52.90 18,300 +8.40(+18.88%)
Mar 12, 2002 42.20 45.00 41.30 44.50 11,160 +3.30(+8.01%)
Mar 11, 2002 40.50 41.40 40.00 41.20 12,740 +0.70(+1.73%)
Mar 08, 2002 41.60 41.90 39.90 40.50 12,990 -1.00(-2.41%)
Mar 07, 2002 40.00 42.80 39.70 41.50 18,050 +1.50(+3.75%)
Mar 06, 2002 40.00 40.90 39.70 40.00 22,540 -1.00(-2.44%)
Mar 05, 2002 41.00 41.60 40.90 41.00 2,010 +0.00(+0.00%)
Mar 04, 2002 42.00 42.00 40.00 41.00 2,270 -1.00(-2.38%)
Mar 01, 2002 43.50 43.50 40.10 42.00 3,450 -1.50(-3.45%)
Feb 28, 2002 43.00 44.70 43.00 43.50 2,890 +1.50(+3.57%)
Feb 27, 2002 40.50 42.80 39.60 42.00 3,380 +1.30(+3.19%)
Feb 26, 2002 41.40 45.00 40.20 40.70 2,950 -1.70(-4.01%)
Feb 25, 2002 45.50 45.50 40.00 42.40 4,500 -3.00(-6.61%)
Feb 22, 2002 50.50 51.50 42.50 45.40 8,280 -4.60(-9.20%)
Feb 21, 2002 53.00 53.00 50.00 50.00 2,630 -3.50(-6.54%)
Feb 20, 2002 51.00 53.50 51.00 53.50 1,060 +1.50(+2.88%)
Feb 19, 2002 52.00 52.60 52.00 52.00 790 -0.50(-0.95%)
Feb 18, 2002 53.00 55.00 50.50 52.50 1,450 +0.00(+0.00%)
Feb 15, 2002 53.00 55.00 50.50 52.50 1,450 -0.50(-0.94%)
Feb 14, 2002 54.00 56.00 53.00 53.00 2,420 -1.50(-2.75%)
Feb 13, 2002 54.40 55.00 52.00 54.50 10,940 +0.10(+0.18%)
Feb 12, 2002 54.90 54.90 54.20 54.40 290 -1.00(-1.81%)
Feb 11, 2002 56.00 56.00 53.50 55.40 1,350 -1.40(-2.46%)
Feb 08, 2002 56.50 56.80 55.00 56.80 680 +0.30(+0.53%)
Feb 07, 2002 58.00 58.00 55.00 56.50 930 -0.50(-0.88%)
Feb 06, 2002 56.10 57.40 55.00 57.00 680 -0.40(-0.70%)
Feb 05, 2002 55.00 57.40 55.00 57.40 790 +2.40(+4.36%)
Feb 04, 2002 57.50 59.90 55.00 55.00 810 -3.50(-5.98%)
Feb 01, 2002 58.50 59.90 56.60 58.50 2,480 -0.50(-0.85%)
Jan 31, 2002 56.50 60.00 56.50 59.00 1,600 +3.00(+5.36%)
Jan 30, 2002 55.50 56.00 53.50 56.00 2,140 +0.50(+0.90%)
Jan 29, 2002 56.10 56.40 55.00 55.50 1,820 -0.50(-0.89%)
Jan 28, 2002 58.00 59.80 56.00 56.00 1,520 -2.00(-3.45%)
Jan 25, 2002 58.50 60.00 57.00 58.00 1,280 +0.00(+0.00%)
Jan 24, 2002 60.00 60.40 57.50 58.00 1,310 -1.70(-2.85%)
Jan 23, 2002 57.60 60.00 57.50 59.70 1,460 +1.70(+2.93%)
Jan 22, 2002 59.00 60.90 58.00 58.00 1,570 +0.00(+0.00%)
Jan 21, 2002 60.60 60.70 58.00 58.00 2,440 +0.00(+0.00%)
Jan 18, 2002 60.60 60.70 58.00 58.00 2,440 -2.90(-4.76%)
Jan 17, 2002 61.00 61.00 60.10 60.90 1,700 -0.10(-0.16%)
Jan 16, 2002 63.00 63.90 61.00 61.00 950 -1.10(-1.77%)
Jan 15, 2002 64.00 64.00 60.90 62.10 570 -0.90(-1.43%)
Jan 14, 2002 64.00 65.50 61.00 63.00 4,040 -1.00(-1.56%)
Jan 11, 2002 64.00 65.50 63.00 64.00 930 -0.20(-0.31%)
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