Callon Petroleum Company (NY: CPE )

34.53 USD +0.55 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 41.00 42.60 41.00 42.60 740 +0.70(+1.67%)
Mar 28, 2003 40.50 41.90 40.50 41.90 1,160 +0.90(+2.20%)
Mar 27, 2003 39.80 41.00 39.50 41.00 19,380 +1.10(+2.76%)
Mar 26, 2003 39.30 39.90 38.10 39.90 20,900 +0.70(+1.79%)
Mar 25, 2003 38.10 39.60 38.10 39.20 700 +1.20(+3.16%)
Mar 24, 2003 38.50 38.90 38.00 38.00 400 -1.50(-3.80%)
Mar 21, 2003 41.50 41.50 37.00 39.50 5,490 -3.00(-7.06%)
Mar 20, 2003 43.00 43.10 41.60 42.50 750 +0.00(+0.00%)
Mar 19, 2003 41.10 43.50 41.10 42.50 25,170 +1.40(+3.41%)
Mar 18, 2003 41.00 41.30 40.10 41.10 750 +0.10(+0.24%)
Mar 17, 2003 40.60 41.20 40.50 41.00 920 +0.00(+0.00%)
Mar 14, 2003 41.00 41.00 40.90 41.00 140 -0.20(-0.49%)
Mar 13, 2003 41.20 41.20 39.00 41.20 2,820 -0.10(-0.24%)
Mar 12, 2003 42.20 42.30 38.00 41.30 3,250 -1.20(-2.82%)
Mar 11, 2003 42.50 43.00 42.00 42.50 790 +0.00(+0.00%)
Mar 10, 2003 42.50 42.50 41.00 42.50 2,450 +0.10(+0.24%)
Mar 07, 2003 42.00 42.50 41.50 42.40 2,710 +0.40(+0.95%)
Mar 06, 2003 42.50 42.50 41.50 42.00 1,280 -0.10(-0.24%)
Mar 05, 2003 41.80 43.00 41.00 42.10 2,750 +0.40(+0.96%)
Mar 04, 2003 41.00 41.70 41.00 41.70 1,270 +0.00(+0.00%)
Mar 03, 2003 40.00 41.70 39.60 41.70 2,250 +1.10(+2.71%)
Feb 28, 2003 40.00 40.60 39.00 40.60 2,760 +0.80(+2.01%)
Feb 27, 2003 41.70 42.00 39.50 39.80 1,190 -1.90(-4.56%)
Feb 26, 2003 42.00 42.00 41.00 41.70 1,900 +0.60(+1.46%)
Feb 25, 2003 40.00 42.00 40.00 41.10 6,090 +1.10(+2.75%)
Feb 24, 2003 40.00 40.00 39.00 40.00 4,600 +0.10(+0.25%)
Feb 21, 2003 38.90 39.90 38.00 39.90 2,340 +0.70(+1.79%)
Feb 20, 2003 38.60 39.30 38.50 39.20 720 -0.20(-0.51%)
Feb 19, 2003 38.50 39.40 37.50 39.40 1,020 +0.40(+1.03%)
Feb 18, 2003 38.90 39.30 37.20 39.00 1,660 +0.50(+1.30%)
Feb 14, 2003 37.50 38.50 37.20 38.50 1,200 +0.90(+2.39%)
Feb 13, 2003 38.40 38.40 37.50 37.60 51,720 -1.00(-2.59%)
Feb 12, 2003 38.80 39.50 37.80 38.60 2,500 -0.40(-1.03%)
Feb 11, 2003 38.70 38.80 38.30 39.00 980 +0.30(+0.78%)
Feb 10, 2003 38.60 39.20 38.00 38.70 1,600 -0.30(-0.77%)
Feb 07, 2003 39.00 39.00 37.70 39.00 1,350 +0.00(+0.00%)
Feb 06, 2003 39.00 39.00 37.70 39.00 1,800 -0.30(-0.76%)
Feb 05, 2003 38.80 39.30 37.90 39.30 2,820 +0.50(+1.29%)
Feb 04, 2003 38.50 39.00 38.30 38.80 430 -0.20(-0.51%)
Feb 03, 2003 38.60 39.30 38.00 39.00 1,760 -0.10(-0.26%)
Jan 31, 2003 38.00 40.00 38.00 39.10 1,700 +0.10(+0.26%)
Jan 30, 2003 38.50 39.60 38.50 39.00 1,020 +0.20(+0.52%)
Jan 29, 2003 39.00 39.80 38.50 38.80 1,320 -1.20(-3.00%)
Jan 28, 2003 40.00 40.00 39.00 40.00 1,370 +0.50(+1.27%)
Jan 27, 2003 38.80 39.70 38.10 39.50 1,770 +1.00(+2.60%)
Jan 24, 2003 40.00 40.00 38.00 38.50 1,620 -1.50(-3.75%)
Jan 23, 2003 39.60 40.00 39.50 40.00 1,380 +0.50(+1.27%)
Jan 22, 2003 39.80 40.30 38.80 39.50 1,740 -1.10(-2.71%)
Jan 21, 2003 42.10 42.30 40.00 40.60 3,070 -1.40(-3.33%)
Jan 17, 2003 43.00 43.00 41.90 42.00 9,060 +0.00(+0.00%)
Jan 16, 2003 40.70 43.00 40.70 42.00 14,070 +1.50(+3.70%)
Jan 15, 2003 37.40 40.50 37.10 40.50 3,350 +3.80(+10.35%)
Jan 14, 2003 35.50 36.70 35.00 36.70 3,190 +1.20(+3.38%)
Jan 13, 2003 37.00 37.20 35.50 35.50 3,430 -1.50(-4.05%)
Jan 10, 2003 35.80 37.30 35.40 37.00 2,610 +2.00(+5.71%)
Jan 09, 2003 35.90 36.50 34.50 35.00 20,640 -0.70(-1.96%)
Jan 08, 2003 34.70 36.00 34.40 35.70 21,020 +1.00(+2.88%)
Jan 07, 2003 35.90 35.90 34.70 34.70 2,870 -1.20(-3.34%)
Jan 06, 2003 35.00 37.00 35.00 35.90 5,780 +0.50(+1.41%)
Jan 03, 2003 35.50 36.40 34.10 35.40 14,850 -0.10(-0.28%)
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