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 31, 2021 37.24 39.28 36.67 38.55 2,255,011 +1.54(+4.16%)
Mar 30, 2021 35.90 37.30 34.51 37.01 1,034,181 +0.74(+2.04%)
Mar 29, 2021 37.84 38.70 35.65 36.27 1,556,780 -2.05(-5.35%)
Mar 26, 2021 38.00 38.70 36.11 38.32 3,000,700 +2.02(+5.56%)
Mar 25, 2021 34.90 36.46 33.25 36.30 2,258,082 -0.09(-0.25%)
Mar 24, 2021 34.60 37.32 34.20 36.39 2,396,979 +3.23(+9.74%)
Mar 23, 2021 32.50 34.80 30.00 33.16 3,300,390 -2.53(-7.09%)
Mar 22, 2021 36.76 36.76 35.18 35.69 2,333,852 -1.89(-5.03%)
Mar 19, 2021 33.70 38.51 33.33 37.58 10,175,500 +4.78(+14.57%)
Mar 18, 2021 38.20 38.90 32.28 32.80 4,070,200 -6.25(-16.01%)
Mar 17, 2021 40.05 41.27 38.08 39.05 2,248,301 -1.43(-3.53%)
Mar 16, 2021 40.92 42.31 39.38 40.48 1,771,105 -1.48(-3.53%)
Mar 15, 2021 39.69 42.06 39.40 41.96 1,967,629 +2.26(+5.69%)
Mar 12, 2021 39.00 40.40 38.53 39.70 1,720,500 +0.44(+1.12%)
Mar 11, 2021 38.80 40.24 38.50 39.26 2,103,617 +0.53(+1.37%)
Mar 10, 2021 36.76 39.43 36.50 38.73 2,369,029 +1.81(+4.90%)
Mar 09, 2021 36.89 37.64 33.83 36.92 3,156,369 +0.02(+0.05%)
Mar 08, 2021 40.10 40.98 35.82 36.90 4,132,652 -1.33(-3.48%)
Mar 05, 2021 35.66 38.24 34.27 38.23 5,699,600 +4.53(+13.44%)
Mar 04, 2021 31.86 36.06 31.65 33.70 7,873,345 +2.65(+8.53%)
Mar 03, 2021 27.00 32.95 26.86 31.05 7,181,521 +4.79(+18.24%)
Mar 02, 2021 26.51 27.65 26.26 26.26 2,069,000 -0.83(-3.06%)
Mar 01, 2021 26.34 27.66 26.12 27.09 2,002,649 +1.52(+5.94%)
Feb 26, 2021 25.01 26.58 24.40 25.57 2,857,700 -0.08(-0.31%)
Feb 25, 2021 27.27 28.69 25.55 25.65 4,287,007 -0.55(-2.10%)
Feb 24, 2021 24.84 26.68 24.56 26.20 2,950,896 +1.74(+7.11%)
Feb 23, 2021 24.61 24.83 21.13 24.46 3,365,812 -0.23(-0.93%)
Feb 22, 2021 23.29 25.96 23.15 24.69 3,541,649 +1.86(+8.15%)
Feb 19, 2021 22.66 23.88 22.41 22.83 2,132,100 +0.56(+2.51%)
Feb 18, 2021 24.20 24.82 22.02 22.27 3,101,864 -2.51(-10.13%)
Feb 17, 2021 24.65 25.12 23.78 24.78 2,364,492 +0.17(+0.69%)
Feb 16, 2021 24.60 25.44 23.65 24.61 3,085,746 +1.43(+6.17%)
Feb 12, 2021 21.07 23.72 21.05 23.18 3,026,200 +1.84(+8.62%)
Feb 11, 2021 21.80 22.68 20.55 21.34 3,410,847 -0.85(-3.83%)
Feb 10, 2021 20.40 22.80 20.35 22.19 4,633,429 +2.11(+10.51%)
Feb 09, 2021 18.81 20.44 17.93 20.08 3,905,417 +0.94(+4.91%)
Feb 08, 2021 17.30 19.26 17.25 19.14 4,004,464 +2.50(+15.02%)
Feb 05, 2021 15.89 17.82 15.81 16.64 4,669,900 +1.17(+7.56%)
Feb 04, 2021 15.66 16.28 15.29 15.47 2,673,624 +0.11(+0.72%)
Feb 03, 2021 14.56 15.67 14.42 15.36 2,977,106 +1.00(+6.96%)
Feb 02, 2021 14.98 15.06 14.22 14.36 2,362,593 +0.11(+0.77%)
Feb 01, 2021 14.35 14.35 13.44 14.25 1,926,240 +0.41(+2.96%)
Jan 29, 2021 14.23 14.95 13.67 13.84 2,175,100 -0.61(-4.22%)
Jan 28, 2021 14.12 14.58 13.83 14.45 2,743,658 +0.44(+3.14%)
Jan 27, 2021 12.75 15.06 12.60 14.01 4,531,267 +0.97(+7.44%)
Jan 26, 2021 13.29 13.74 12.86 13.04 1,987,436 -0.21(-1.58%)
Jan 25, 2021 13.01 13.37 12.22 13.25 3,459,190 -0.10(-0.75%)
Jan 22, 2021 13.00 13.56 12.96 13.35 3,010,100 -0.22(-1.62%)
Jan 21, 2021 14.70 14.81 13.25 13.57 4,219,474 -1.28(-8.62%)
Jan 20, 2021 15.90 15.99 14.83 14.85 2,587,472 -0.83(-5.29%)
Jan 19, 2021 15.88 16.19 15.53 15.68 2,201,164 +0.18(+1.16%)
Jan 15, 2021 16.32 16.44 15.36 15.50 2,444,400 -1.16(-6.96%)
Jan 14, 2021 15.57 16.99 15.56 16.66 3,305,981 +1.07(+6.86%)
Jan 13, 2021 16.02 16.02 14.93 15.59 3,460,030 -0.29(-1.83%)
Jan 12, 2021 14.73 16.05 14.73 15.88 4,032,325 +1.38(+9.52%)
Jan 11, 2021 14.48 14.73 14.17 14.50 2,589,370 -0.30(-2.03%)
Jan 08, 2021 14.77 14.99 14.29 14.80 3,354,800 +0.36(+2.49%)
Jan 07, 2021 14.47 15.18 14.11 14.44 3,181,057 +0.16(+1.12%)
Jan 06, 2021 14.45 14.99 13.66 14.28 5,489,036 -0.18(-1.24%)
Jan 05, 2021 13.35 15.03 13.30 14.46 4,968,245 +1.27(+9.63%)
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