Skip to main content

Callon Petroleum Company (NY: CPE )

35.76 +0.64 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.87 57.97 56.22 57.69 1,234,744 +1.61(+2.87%)
Jun 29, 2021 56.66 58.09 55.81 56.08 927,429 +0.81(+1.47%)
Jun 28, 2021 58.97 58.99 54.04 55.27 2,469,031 -4.05(-6.83%)
Jun 25, 2021 59.50 60.51 58.38 59.32 6,212,032 +0.57(+0.97%)
Jun 24, 2021 55.98 58.95 55.22 58.75 1,592,403 +2.47(+4.39%)
Jun 23, 2021 56.01 59.68 55.80 56.28 2,605,003 +1.25(+2.27%)
Jun 22, 2021 52.96 55.16 51.96 55.03 1,707,837 +1.21(+2.25%)
Jun 21, 2021 49.00 53.98 48.59 53.82 3,171,007 +5.79(+12.05%)
Jun 18, 2021 46.72 49.57 46.36 48.03 2,112,708 +0.04(+0.08%)
Jun 17, 2021 50.79 51.49 46.81 47.99 1,992,505 -3.20(-6.25%)
Jun 16, 2021 49.91 51.85 48.81 51.19 1,484,576 +0.95(+1.89%)
Jun 15, 2021 49.00 50.29 47.91 50.24 1,517,822 +2.48(+5.19%)
Jun 14, 2021 49.73 52.08 47.51 47.76 2,004,187 -1.20(-2.45%)
Jun 11, 2021 48.72 49.49 47.91 48.96 894,704 +0.72(+1.49%)
Jun 10, 2021 51.19 52.37 47.82 48.24 1,938,641 -2.39(-4.72%)
Jun 09, 2021 49.51 52.50 48.62 50.63 2,005,553 +1.76(+3.60%)
Jun 08, 2021 47.30 49.28 46.09 48.87 1,176,479 +0.99(+2.07%)
Jun 07, 2021 48.10 49.13 47.53 47.88 1,061,562 +0.12(+0.25%)
Jun 04, 2021 48.08 48.80 46.12 47.76 1,045,273 +0.73(+1.55%)
Jun 03, 2021 47.39 49.15 46.23 47.03 1,953,707 -1.23(-2.55%)
Jun 02, 2021 44.00 49.34 43.04 48.26 3,526,594 +5.12(+11.87%)
Jun 01, 2021 40.08 43.28 40.05 43.14 3,559,043 +4.67(+12.14%)
May 28, 2021 39.65 39.69 38.27 38.47 1,032,673 -0.65(-1.66%)
May 27, 2021 38.31 39.55 38.05 39.12 2,231,542 +1.26(+3.33%)
May 26, 2021 36.97 38.28 36.37 37.86 1,400,155 +0.99(+2.69%)
May 25, 2021 38.35 39.64 36.79 36.87 1,700,093 -1.35(-3.53%)
May 24, 2021 37.50 38.57 36.30 38.22 1,237,190 +1.54(+4.20%)
May 21, 2021 37.50 38.38 36.57 36.68 1,177,008 +0.03(+0.08%)
May 20, 2021 35.53 36.91 35.30 36.65 1,389,520 +0.39(+1.08%)
May 19, 2021 36.52 37.36 35.25 36.26 1,675,130 -1.77(-4.65%)
May 18, 2021 38.60 39.16 37.30 38.03 1,565,214 -0.30(-0.78%)
May 17, 2021 36.23 38.47 35.89 38.33 1,609,217 +1.62(+4.41%)
May 14, 2021 35.30 36.75 34.96 36.71 1,718,601 +2.74(+8.07%)
May 13, 2021 36.96 37.40 32.90 33.97 3,568,252 -3.29(-8.83%)
May 12, 2021 38.49 40.58 36.75 37.26 2,545,233 -0.56(-1.48%)
May 11, 2021 36.73 39.13 36.01 37.82 2,721,723 -1.97(-4.95%)
May 10, 2021 42.00 46.00 39.69 39.79 4,770,600 -1.33(-3.23%)
May 07, 2021 36.61 41.85 36.50 41.12 2,878,305 +1.53(+3.86%)
May 06, 2021 39.81 39.92 37.01 39.59 1,688,135 -0.41(-1.02%)
May 05, 2021 39.40 41.13 37.26 40.00 2,617,417 +2.68(+7.18%)
May 04, 2021 38.14 38.72 35.90 37.32 1,104,994 -0.55(-1.45%)
May 03, 2021 38.06 38.45 37.21 37.87 1,191,180 +0.48(+1.28%)
Apr 30, 2021 37.99 39.55 37.25 37.39 1,284,500 -1.72(-4.40%)
Apr 29, 2021 40.10 41.98 38.46 39.11 1,777,702 -0.14(-0.36%)
Apr 28, 2021 37.09 39.85 37.05 39.25 2,259,772 +2.36(+6.40%)
Apr 27, 2021 36.13 37.29 35.47 36.89 1,493,599 +0.96(+2.67%)
Apr 26, 2021 33.84 36.38 33.51 35.93 1,382,225 +2.15(+6.36%)
Apr 23, 2021 33.74 34.43 33.10 33.78 815,900 +0.28(+0.84%)
Apr 22, 2021 34.65 34.80 33.29 33.50 1,011,782 -1.03(-2.98%)
Apr 21, 2021 32.50 35.14 32.01 34.53 1,099,172 +0.55(+1.62%)
Apr 20, 2021 34.62 34.91 32.64 33.98 1,373,008 -1.02(-2.91%)
Apr 19, 2021 34.81 35.80 34.25 35.00 1,427,697 +0.64(+1.86%)
Apr 16, 2021 36.17 36.17 34.31 34.36 1,342,200 -1.80(-4.98%)
Apr 15, 2021 36.89 36.91 35.38 36.16 1,257,125 -0.87(-2.35%)
Apr 14, 2021 34.93 38.76 34.88 37.03 2,723,036 +2.89(+8.47%)
Apr 13, 2021 34.82 34.89 33.58 34.14 1,259,133 -0.26(-0.76%)
Apr 12, 2021 35.92 36.47 34.24 34.40 1,254,439 -0.81(-2.30%)
Apr 09, 2021 36.36 37.60 34.86 35.21 1,966,800 -1.70(-4.61%)
Apr 08, 2021 38.17 38.43 36.31 36.91 2,061,406 -2.03(-5.21%)
Apr 07, 2021 37.80 38.98 36.10 38.94 2,169,157 +1.02(+2.69%)
Apr 06, 2021 38.35 40.30 37.67 37.92 1,407,276 +0.04(+0.11%)
Apr 05, 2021 40.05 40.32 36.54 37.88 2,546,633 -2.82(-6.93%)
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.