Callon Petroleum Company (NY: CPE )

35.00 USD +0.64 (+1.86%)
Official Closing Price Updated: 5:51 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 132.40 132.40 132.40 0 +7.40(+5.92%)
Mar 28, 2018 122.60 126.50 122.60 125.00 758,838 +4.70(+3.91%)
Mar 27, 2018 124.00 124.40 119.50 120.30 271,934 -3.40(-2.75%)
Mar 26, 2018 122.20 123.90 118.80 123.70 373,542 +3.40(+2.83%)
Mar 23, 2018 122.40 124.80 120.10 120.30 300,072 -1.40(-1.15%)
Mar 22, 2018 122.30 124.40 120.20 121.70 321,336 -1.90(-1.54%)
Mar 21, 2018 120.00 125.90 120.00 123.60 385,244 +4.30(+3.60%)
Mar 20, 2018 117.20 120.20 116.80 119.30 213,636 +3.10(+2.67%)
Mar 19, 2018 116.50 117.60 114.80 116.20 266,497 -1.40(-1.19%)
Mar 16, 2018 114.80 118.55 113.74 117.60 402,990 +3.20(+2.80%)
Mar 15, 2018 117.70 119.10 114.00 114.40 335,919 -2.20(-1.89%)
Mar 14, 2018 117.00 119.30 115.65 116.60 458,539 +0.00(+0.00%)
Mar 13, 2018 117.80 120.60 115.75 116.60 308,905 -0.90(-0.77%)
Mar 12, 2018 117.40 118.80 116.20 117.50 360,845 +0.20(+0.17%)
Mar 09, 2018 115.30 117.50 115.10 117.30 256,600 +3.40(+2.99%)
Mar 08, 2018 118.00 118.00 112.80 113.90 355,084 -3.40(-2.90%)
Mar 07, 2018 118.70 117.30 373,565 -0.40(-0.34%)
Mar 06, 2018 119.90 120.05 117.40 117.70 520,586 -1.00(-0.84%)
Mar 05, 2018 112.40 120.50 112.40 118.70 583,010 +6.20(+5.51%)
Mar 02, 2018 106.70 112.60 105.70 112.50 415,541 +5.10(+4.75%)
Mar 01, 2018 106.40 109.70 105.00 107.40 503,452 +1.70(+1.61%)
Feb 28, 2018 109.00 109.80 105.60 105.70 462,374 -2.30(-2.13%)
Feb 27, 2018 110.80 112.50 108.00 108.00 213,088 -3.20(-2.88%)
Feb 26, 2018 110.80 112.65 109.90 111.20 176,376 +0.60(+0.54%)
Feb 23, 2018 108.70 110.65 107.40 110.60 292,767 +2.80(+2.60%)
Feb 22, 2018 105.90 109.70 105.20 107.80 280,591 +2.80(+2.67%)
Feb 21, 2018 106.70 108.20 104.90 105.00 367,019 -1.90(-1.78%)
Feb 20, 2018 109.20 110.10 105.85 106.90 371,993 -2.00(-1.84%)
Feb 16, 2018 108.90 108.90 108.90 0 +1.50(+1.40%)
Feb 15, 2018 109.30 109.80 103.75 107.40 381,750 -1.60(-1.47%)
Feb 14, 2018 102.60 109.70 102.10 109.00 392,226 +5.00(+4.81%)
Feb 13, 2018 105.50 106.40 103.80 104.00 252,054 -3.10(-2.89%)
Feb 12, 2018 103.70 108.10 103.00 107.10 433,532 +4.50(+4.39%)
Feb 09, 2018 103.10 103.60 97.50 102.60 495,431 +0.40(+0.39%)
Feb 08, 2018 107.90 110.10 102.10 102.20 527,795 -5.70(-5.28%)
Feb 07, 2018 112.80 114.50 107.50 107.90 518,066 -5.00(-4.43%)
Feb 06, 2018 110.70 115.90 108.70 112.90 601,507 -1.00(-0.88%)
Feb 05, 2018 110.50 116.50 109.20 113.90 755,706 +0.60(+0.53%)
Feb 02, 2018 114.00 116.50 112.80 113.30 1,168,627 -1.70(-1.48%)
Feb 01, 2018 113.90 116.25 113.10 115.00 804,804 +1.50(+1.32%)
Jan 31, 2018 114.80 114.80 110.60 113.50 760,489 -1.60(-1.39%)
Jan 30, 2018 120.00 120.00 112.60 115.10 856,494 -6.40(-5.27%)
Jan 29, 2018 123.50 124.10 121.20 121.50 362,814 -2.00(-1.62%)
Jan 26, 2018 124.40 124.75 122.15 123.50 296,076 -1.00(-0.80%)
Jan 25, 2018 128.60 129.40 123.30 124.50 363,615 -3.50(-2.73%)
Jan 24, 2018 127.20 129.05 125.20 128.00 459,832 +2.60(+2.07%)
Jan 23, 2018 128.90 129.20 124.30 125.40 292,162 -2.50(-1.95%)
Jan 22, 2018 126.50 128.30 126.20 127.90 294,330 +2.30(+1.83%)
Jan 19, 2018 122.90 126.60 122.30 125.60 220,391 +1.40(+1.13%)
Jan 18, 2018 126.20 127.80 124.00 124.20 312,011 -2.00(-1.58%)
Jan 17, 2018 125.00 126.80 123.79 126.20 367,489 +1.20(+0.96%)
Jan 16, 2018 129.90 131.60 124.90 125.00 534,094 -4.10(-3.18%)
Jan 12, 2018 129.10 129.10 129.10 0 +0.90(+0.70%)
Jan 11, 2018 126.80 133.20 125.80 128.20 559,262 +2.10(+1.67%)
Jan 10, 2018 124.80 127.10 124.40 126.10 455,519 +2.10(+1.69%)
Jan 09, 2018 125.30 126.30 123.30 124.00 435,165 -1.20(-0.96%)
Jan 08, 2018 123.50 125.30 122.60 125.20 416,806 +1.40(+1.13%)
Jan 05, 2018 122.40 124.00 120.90 123.80 516,757 -0.20(-0.16%)
Jan 04, 2018 122.80 125.70 120.90 124.00 421,760 +2.10(+1.72%)
Jan 03, 2018 124.20 125.80 121.35 121.90 528,525 -3.10(-2.48%)
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