Skip to main content

Callon Petroleum Company (NY: CPE )

35.53 +0.41 (+1.17%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 109.20 111.30 107.20 107.40 674,138 -1.70(-1.56%)
Jun 28, 2018 111.50 112.06 108.90 109.10 430,261 -2.40(-2.15%)
Jun 27, 2018 111.80 114.20 110.40 111.50 797,460 +2.20(+2.01%)
Jun 26, 2018 105.50 110.00 105.10 109.30 528,383 +4.20(+4.00%)
Jun 25, 2018 107.90 108.00 104.10 105.10 527,565 -2.90(-2.69%)
Jun 22, 2018 107.50 109.10 106.10 108.00 893,790 +5.50(+5.37%)
Jun 21, 2018 106.10 107.50 101.60 102.50 776,833 -5.40(-5.00%)
Jun 20, 2018 107.40 108.70 104.90 107.90 757,657 +1.80(+1.70%)
Jun 19, 2018 100.40 107.00 100.00 106.10 775,103 +3.80(+3.71%)
Jun 18, 2018 98.80 103.90 98.80 102.30 738,351 +3.50(+3.54%)
Jun 15, 2018 102.10 98.10 98.80 1,157,764 -3.30(-3.23%)
Jun 14, 2018 106.10 106.70 101.40 102.10 500,706 -2.30(-2.20%)
Jun 13, 2018 106.20 107.00 104.20 104.40 598,955 -2.60(-2.43%)
Jun 12, 2018 101.60 107.60 101.35 107.00 1,021,793 +4.90(+4.80%)
Jun 11, 2018 101.00 102.40 100.10 102.10 542,868 +0.70(+0.69%)
Jun 08, 2018 102.80 104.20 100.50 101.40 890,812 -2.30(-2.22%)
Jun 07, 2018 101.50 104.90 101.50 103.70 892,946 +2.80(+2.78%)
Jun 06, 2018 100.50 100.90 977,911 -3.50(-3.35%)
Jun 05, 2018 102.90 104.90 101.20 104.40 1,157,055 +1.50(+1.46%)
Jun 04, 2018 110.50 111.60 102.10 102.90 1,489,740 -8.30(-7.46%)
Jun 01, 2018 118.90 118.90 108.15 111.20 1,605,492 -7.20(-6.08%)
May 31, 2018 119.70 121.40 118.00 118.40 746,710 -2.40(-1.99%)
May 30, 2018 118.10 121.70 117.15 120.80 1,016,556 +3.30(+2.81%)
May 29, 2018 118.70 120.40 117.00 117.50 1,189,053 -2.10(-1.76%)
May 25, 2018 119.60 119.60 119.60 0 -5.20(-4.17%)
May 24, 2018 128.90 130.10 124.70 124.80 643,394 -6.60(-5.02%)
May 23, 2018 133.30 133.80 129.30 131.40 797,108 -3.10(-2.30%)
May 22, 2018 139.50 140.00 133.15 134.50 478,698 -4.70(-3.38%)
May 21, 2018 136.90 139.40 135.80 139.20 397,777 +3.50(+2.58%)
May 18, 2018 141.40 141.40 135.00 135.70 432,156 -5.20(-3.69%)
May 17, 2018 137.10 142.70 137.10 140.90 630,131 +4.50(+3.30%)
May 16, 2018 137.00 137.00 133.50 136.40 548,807 -0.60(-0.44%)
May 15, 2018 138.30 138.30 133.90 137.00 444,815 -1.50(-1.08%)
May 14, 2018 140.20 140.40 136.80 138.50 272,428 -0.50(-0.36%)
May 11, 2018 141.80 142.40 137.80 139.00 389,554 -2.60(-1.84%)
May 10, 2018 144.50 144.90 140.10 141.60 302,447 -1.00(-0.70%)
May 09, 2018 145.00 146.50 142.30 142.60 554,952 +0.80(+0.56%)
May 08, 2018 138.50 142.00 134.40 141.80 481,444 +3.00(+2.16%)
May 07, 2018 137.50 143.30 137.25 138.80 572,449 +3.30(+2.44%)
May 04, 2018 133.70 138.10 132.90 135.50 613,954 +2.80(+2.11%)
May 03, 2018 135.50 137.80 131.71 132.70 597,140 -5.80(-4.19%)
May 02, 2018 137.00 139.80 136.65 138.50 374,224 +1.50(+1.09%)
May 01, 2018 138.60 138.90 134.55 137.00 402,008 -2.10(-1.51%)
Apr 30, 2018 137.20 140.70 136.80 139.10 348,607 +1.60(+1.16%)
Apr 27, 2018 138.50 140.30 137.40 137.50 210,451 -2.00(-1.43%)
Apr 26, 2018 140.40 141.10 138.05 139.50 317,254 -0.60(-0.43%)
Apr 25, 2018 136.90 141.20 135.60 140.10 404,863 +1.90(+1.37%)
Apr 24, 2018 142.70 144.35 136.20 138.20 646,533 -4.40(-3.09%)
Apr 23, 2018 141.00 144.20 139.05 142.60 417,565 +0.90(+0.64%)
Apr 20, 2018 141.70 144.30 140.40 141.70 461,107 -0.50(-0.35%)
Apr 19, 2018 142.40 144.20 140.20 142.20 435,814 +0.50(+0.35%)
Apr 18, 2018 137.00 143.60 137.00 141.70 493,046 +6.20(+4.58%)
Apr 17, 2018 133.00 136.40 131.70 135.50 392,569 +2.80(+2.11%)
Apr 16, 2018 131.90 134.30 129.55 132.70 352,365 +1.50(+1.14%)
Apr 13, 2018 130.40 132.40 129.95 131.20 300,348 +2.60(+2.02%)
Apr 12, 2018 127.90 129.90 125.20 128.60 475,822 +0.80(+0.63%)
Apr 11, 2018 124.70 129.65 124.50 127.80 346,489 +3.10(+2.49%)
Apr 10, 2018 121.50 125.90 120.70 124.70 444,355 +5.40(+4.53%)
Apr 09, 2018 120.80 121.50 118.55 119.30 631,233 -0.70(-0.58%)
Apr 06, 2018 124.00 125.40 117.00 120.00 520,522 -4.60(-3.69%)
Apr 05, 2018 124.30 127.40 124.30 124.60 502,780 +1.20(+0.97%)
Apr 04, 2018 123.00 123.80 120.20 123.40 310,400 -2.30(-1.83%)
Apr 03, 2018 128.60 128.60 122.80 125.70 410,425 -1.60(-1.26%)
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.