Callon Petroleum Company (NY: CPE )

34.53 USD +0.55 (+1.62%)
Official Closing Price Updated: 4:17 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 84.20 84.80 83.10 83.70 53,920 +0.20(+0.24%)
Mar 28, 2014 83.00 84.40 82.40 83.50 54,842 +0.60(+0.72%)
Mar 27, 2014 81.00 83.40 80.20 82.90 39,966 +1.60(+1.97%)
Mar 26, 2014 84.00 84.40 80.90 81.30 37,268 -1.90(-2.28%)
Mar 25, 2014 83.70 85.50 82.90 83.20 52,077 +0.20(+0.24%)
Mar 24, 2014 85.00 86.14 80.80 83.00 68,722 -1.60(-1.89%)
Mar 21, 2014 82.30 85.50 82.30 84.60 83,931 +2.50(+3.05%)
Mar 20, 2014 80.40 84.80 80.00 82.10 91,498 -2.70(-3.18%)
Mar 19, 2014 87.50 89.50 84.15 84.80 97,880 -2.80(-3.20%)
Mar 18, 2014 83.60 87.80 83.30 87.60 64,887 +3.90(+4.66%)
Mar 17, 2014 87.00 90.00 83.00 83.70 100,785 -2.40(-2.79%)
Mar 14, 2014 83.10 87.00 81.20 86.10 130,114 +6.20(+7.76%)
Mar 13, 2014 76.10 86.00 75.80 79.90 212,675 +6.90(+9.45%)
Mar 12, 2014 70.80 74.70 70.30 73.00 47,587 +2.00(+2.82%)
Mar 11, 2014 73.70 75.00 70.55 71.00 57,941 -2.50(-3.40%)
Mar 10, 2014 79.40 79.50 72.00 73.50 106,912 -3.80(-4.92%)
Mar 07, 2014 75.60 79.50 74.50 77.30 110,283 +5.90(+8.26%)
Mar 06, 2014 71.90 72.30 71.00 71.40 18,679 -0.10(-0.14%)
Mar 05, 2014 73.20 74.00 71.00 71.50 43,198 -1.50(-2.05%)
Mar 04, 2014 70.00 74.40 69.80 73.00 91,866 +3.20(+4.58%)
Mar 03, 2014 67.20 69.95 67.20 69.80 36,710 +2.10(+3.10%)
Feb 28, 2014 66.10 68.60 65.70 67.70 22,361 +1.30(+1.96%)
Feb 27, 2014 66.50 67.90 65.54 66.40 32,081 +0.00(+0.00%)
Feb 26, 2014 67.20 67.30 65.30 66.40 16,363 -0.50(-0.75%)
Feb 25, 2014 68.20 68.30 66.20 66.90 19,602 -1.60(-2.34%)
Feb 24, 2014 67.90 69.90 67.40 68.50 29,382 +1.10(+1.63%)
Feb 21, 2014 69.40 69.40 65.80 67.40 43,991 -1.80(-2.60%)
Feb 20, 2014 67.40 69.80 67.40 69.20 36,312 +1.40(+2.06%)
Feb 19, 2014 67.40 69.50 66.30 67.80 60,387 -0.10(-0.15%)
Feb 18, 2014 65.00 69.00 65.00 67.90 50,731 +3.10(+4.78%)
Feb 14, 2014 64.80 64.80 64.80 64.80 34,270 +0.00(+0.00%)
Feb 13, 2014 63.70 65.70 63.60 64.80 48,931 +0.30(+0.47%)
Feb 12, 2014 65.40 66.30 64.10 64.50 36,250 -0.90(-1.38%)
Feb 11, 2014 64.40 65.80 64.00 65.40 22,575 +1.20(+1.87%)
Feb 10, 2014 63.50 64.20 62.50 64.20 40,120 +0.40(+0.63%)
Feb 07, 2014 65.20 65.50 63.10 63.80 44,207 -1.40(-2.15%)
Feb 06, 2014 65.40 66.90 65.00 65.20 24,944 +0.00(+0.00%)
Feb 05, 2014 65.60 68.40 64.40 65.20 68,601 -0.50(-0.76%)
Feb 04, 2014 64.30 66.20 62.65 65.70 163,730 +0.40(+0.61%)
Feb 03, 2014 67.60 68.00 64.30 65.30 51,003 -2.20(-3.26%)
Jan 31, 2014 68.10 68.80 64.90 67.50 135,766 -2.30(-3.30%)
Jan 30, 2014 67.10 70.70 66.30 69.80 98,418 +3.30(+4.96%)
Jan 29, 2014 66.40 66.90 65.50 66.50 32,569 -0.60(-0.89%)
Jan 28, 2014 64.30 67.30 64.30 67.10 40,793 +2.70(+4.19%)
Jan 27, 2014 67.00 67.20 62.60 64.40 32,979 -2.20(-3.30%)
Jan 24, 2014 65.40 67.40 64.20 66.60 35,238 +0.60(+0.91%)
Jan 23, 2014 67.20 67.70 65.50 66.00 37,658 -1.20(-1.79%)
Jan 22, 2014 66.50 67.90 65.50 67.20 41,829 +0.80(+1.20%)
Jan 21, 2014 66.00 67.40 64.50 66.40 41,979 +1.80(+2.79%)
Jan 17, 2014 66.20 64.60 64.60 64.60 22,060 -1.90(-2.86%)
Jan 16, 2014 66.00 66.80 65.00 66.50 14,575 +0.50(+0.76%)
Jan 15, 2014 66.00 67.62 65.50 66.00 23,344 +0.00(+0.00%)
Jan 14, 2014 64.90 67.50 64.30 66.00 35,092 +1.30(+2.01%)
Jan 13, 2014 66.00 66.70 63.00 64.70 50,354 -1.30(-1.97%)
Jan 10, 2014 67.40 67.70 65.00 66.00 23,306 -1.10(-1.64%)
Jan 09, 2014 66.70 68.40 65.60 67.10 37,412 +0.40(+0.60%)
Jan 08, 2014 65.00 69.90 64.60 66.70 73,421 +1.20(+1.83%)
Jan 07, 2014 63.60 67.40 62.50 65.50 52,098 +2.40(+3.80%)
Jan 06, 2014 64.70 65.60 61.80 63.10 35,693 -1.00(-1.56%)
Jan 03, 2014 62.60 65.00 61.60 64.10 29,422 +1.40(+2.23%)
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