Skip to main content

Callon Petroleum Company (NY: CPE )

35.76 +0.64 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 106.70 106.80 98.30 98.80 140,455 -9.40(-8.69%)
Jul 30, 2014 108.90 110.00 106.00 108.20 79,085 +0.30(+0.28%)
Jul 29, 2014 107.40 111.09 105.50 107.90 80,026 +1.40(+1.31%)
Jul 28, 2014 110.00 110.80 105.90 106.50 86,458 -3.60(-3.27%)
Jul 25, 2014 113.30 113.90 109.30 110.10 89,059 -4.20(-3.67%)
Jul 24, 2014 117.00 117.38 113.30 114.30 78,883 -2.40(-2.06%)
Jul 23, 2014 115.60 116.80 112.90 116.70 64,828 +1.70(+1.48%)
Jul 22, 2014 111.80 115.70 110.80 115.00 70,051 +3.50(+3.14%)
Jul 21, 2014 111.70 112.70 109.03 111.50 60,882 -0.20(-0.18%)
Jul 18, 2014 108.00 112.40 107.10 111.70 61,551 +3.60(+3.33%)
Jul 17, 2014 110.70 112.30 107.60 108.10 57,965 -2.80(-2.52%)
Jul 16, 2014 107.10 112.20 107.10 110.90 89,840 +4.90(+4.62%)
Jul 15, 2014 112.70 113.00 105.60 106.00 112,077 -7.10(-6.28%)
Jul 14, 2014 110.50 114.00 110.12 113.10 59,535 +3.70(+3.38%)
Jul 11, 2014 116.40 117.20 109.07 109.40 107,830 -7.00(-6.01%)
Jul 10, 2014 117.00 118.20 114.24 116.40 77,679 -2.60(-2.18%)
Jul 09, 2014 116.30 119.50 115.40 119.00 68,063 +2.40(+2.06%)
Jul 08, 2014 115.20 117.10 112.40 116.60 76,387 +1.30(+1.13%)
Jul 07, 2014 118.90 119.50 115.20 115.30 60,703 -2.60(-2.21%)
Jul 03, 2014 117.70 117.90 117.90 117.90 38,900 +0.50(+0.43%)
Jul 02, 2014 120.00 120.90 113.30 117.40 120,126 -2.00(-1.68%)
Jul 01, 2014 118.20 120.00 116.50 119.40 127,939 +2.90(+2.49%)
Jun 30, 2014 113.50 117.50 112.10 116.50 107,039 +3.10(+2.73%)
Jun 27, 2014 110.50 113.40 110.00 113.40 77,932 +2.70(+2.44%)
Jun 26, 2014 111.60 111.80 109.10 110.70 64,893 -0.90(-0.81%)
Jun 25, 2014 107.10 112.70 107.00 111.60 84,710 +3.60(+3.33%)
Jun 24, 2014 114.40 115.70 107.90 108.00 109,243 -6.40(-5.59%)
Jun 23, 2014 112.40 115.35 109.70 114.40 103,110 +0.90(+0.79%)
Jun 20, 2014 111.90 113.80 108.60 113.50 787,105 +2.30(+2.07%)
Jun 19, 2014 111.70 111.70 108.80 111.20 85,330 +0.10(+0.09%)
Jun 18, 2014 106.50 111.20 106.50 111.10 88,892 +4.30(+4.03%)
Jun 17, 2014 105.20 107.52 104.30 106.80 51,146 +1.20(+1.14%)
Jun 16, 2014 105.70 107.20 103.72 105.60 60,499 +0.20(+0.19%)
Jun 13, 2014 108.50 108.50 102.35 105.40 126,872 -2.70(-2.50%)
Jun 12, 2014 109.70 112.40 106.00 108.10 79,686 -1.50(-1.37%)
Jun 11, 2014 108.40 109.60 106.10 109.60 88,734 +1.90(+1.76%)
Jun 10, 2014 109.10 110.40 105.60 107.70 60,589 +2.30(+2.18%)
Jun 06, 2014 104.40 106.30 104.10 105.40 45,251 +0.90(+0.86%)
Jun 05, 2014 103.90 104.90 101.40 104.50 61,989 +1.20(+1.16%)
Jun 04, 2014 104.90 105.00 101.70 103.30 70,929 -2.20(-2.09%)
Jun 03, 2014 104.90 106.20 103.55 105.50 42,786 +0.30(+0.29%)
Jun 02, 2014 105.70 107.00 103.00 105.20 72,261 -0.30(-0.28%)
May 30, 2014 107.50 107.50 104.50 105.50 60,896 +0.90(+0.86%)
May 29, 2014 102.20 105.10 100.70 104.60 46,280 +3.10(+3.05%)
May 28, 2014 101.00 102.15 98.70 101.50 38,978 +0.40(+0.40%)
May 27, 2014 102.70 104.10 100.13 101.10 44,631 -0.80(-0.79%)
May 23, 2014 104.70 101.90 101.90 101.90 48,950 -3.40(-3.23%)
May 22, 2014 104.50 107.70 103.70 105.30 59,307 +1.70(+1.64%)
May 21, 2014 101.40 105.20 100.60 103.60 108,929 +5.10(+5.18%)
May 20, 2014 100.70 100.90 97.20 98.50 72,364 -2.00(-1.99%)
May 19, 2014 97.60 102.70 97.60 100.50 66,100 +3.00(+3.08%)
May 16, 2014 98.40 99.40 96.40 97.50 64,370 -1.20(-1.22%)
May 15, 2014 99.00 99.40 95.60 98.70 57,192 -0.90(-0.90%)
May 14, 2014 101.50 103.10 99.30 99.60 74,094 -2.30(-2.26%)
May 13, 2014 103.90 104.30 100.70 101.90 121,768 +0.20(+0.20%)
May 12, 2014 99.00 103.30 96.30 101.70 161,212 +7.00(+7.39%)
May 09, 2014 93.10 99.80 92.70 94.70 143,998 +5.70(+6.40%)
May 08, 2014 91.00 92.60 87.40 89.00 83,907 -2.50(-2.73%)
May 07, 2014 92.30 92.70 88.40 91.50 38,280 +0.40(+0.44%)
May 06, 2014 92.40 94.60 90.90 91.10 34,876 -2.00(-2.15%)
May 05, 2014 92.40 93.80 90.80 93.10 33,893 +0.00(+0.00%)
May 02, 2014 91.30 93.40 90.60 93.10 31,417 +2.20(+2.42%)
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.