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, 2011 76.40 77.90 75.80 77.70 55,370 +1.30(+1.70%)
Mar 30, 2011 76.40 76.40 76.40 76.40 58,211 +0.40(+0.53%)
Mar 29, 2011 74.40 76.80 73.50 76.00 54,328 +1.10(+1.47%)
Mar 28, 2011 75.20 76.00 73.50 74.90 69,933 -0.10(-0.13%)
Mar 25, 2011 75.60 76.80 73.70 75.00 63,850 -0.20(-0.27%)
Mar 24, 2011 75.70 75.90 72.60 75.20 40,295 +0.10(+0.13%)
Mar 23, 2011 77.20 77.40 74.50 75.10 54,313 -2.50(-3.22%)
Mar 22, 2011 75.50 78.10 75.00 77.60 50,278 +2.10(+2.78%)
Mar 21, 2011 75.20 75.70 74.50 75.50 58,814 +0.00(+0.00%)
Mar 18, 2011 77.30 77.88 75.00 75.50 78,948 -0.40(-0.53%)
Mar 17, 2011 71.50 76.20 69.80 75.90 132,828 +8.90(+13.28%)
Mar 16, 2011 65.30 68.70 65.20 67.00 74,664 +0.70(+1.06%)
Mar 15, 2011 65.40 71.50 64.80 66.30 155,618 -5.20(-7.27%)
Mar 14, 2011 70.00 72.30 69.50 71.50 57,702 +0.90(+1.27%)
Mar 11, 2011 69.60 71.30 68.70 70.60 74,255 -0.60(-0.84%)
Mar 10, 2011 72.10 72.10 68.60 71.20 99,188 -2.60(-3.52%)
Mar 09, 2011 76.10 76.60 73.30 73.80 67,882 -3.00(-3.91%)
Mar 08, 2011 75.20 77.30 72.40 76.80 77,572 +1.40(+1.86%)
Mar 07, 2011 78.80 79.40 73.30 75.40 114,924 -3.40(-4.31%)
Mar 04, 2011 80.50 80.50 77.62 78.80 67,453 -1.30(-1.62%)
Mar 03, 2011 81.00 81.50 79.30 80.10 85,555 +0.20(+0.25%)
Mar 02, 2011 82.10 82.90 78.30 79.90 90,150 -2.70(-3.27%)
Mar 01, 2011 84.80 86.00 82.00 82.60 87,392 -1.20(-1.43%)
Feb 28, 2011 85.60 86.50 83.30 83.80 152,538 -0.60(-0.71%)
Feb 25, 2011 84.40 85.00 81.40 84.40 130,746 +1.20(+1.44%)
Feb 24, 2011 78.00 84.50 78.00 83.20 168,852 +5.20(+6.67%)
Feb 23, 2011 76.70 79.30 75.80 78.00 108,465 +1.50(+1.96%)
Feb 22, 2011 80.00 81.20 75.80 76.50 116,161 -3.30(-4.14%)
Feb 18, 2011 80.90 83.00 79.00 79.80 67,716 -0.70(-0.87%)
Feb 17, 2011 77.50 81.10 76.20 80.50 87,016 +2.50(+3.21%)
Feb 16, 2011 77.40 80.30 77.00 78.00 108,177 +0.80(+1.04%)
Feb 15, 2011 77.80 78.00 76.80 77.20 104,673 -0.50(-0.64%)
Feb 14, 2011 77.80 78.50 77.50 77.70 121,497 +0.20(+0.26%)
Feb 11, 2011 77.20 78.05 76.10 77.50 481,126 -3.20(-3.97%)
Feb 10, 2011 82.00 83.80 80.20 80.70 133,341 -2.30(-2.77%)
Feb 09, 2011 83.50 85.00 81.60 83.00 70,955 -0.30(-0.36%)
Feb 08, 2011 78.10 84.00 75.60 83.30 215,359 +2.30(+2.84%)
Feb 07, 2011 89.90 91.50 80.00 81.00 213,249 -10.90(-11.86%)
Feb 04, 2011 91.70 93.60 90.10 91.90 70,502 +0.60(+0.66%)
Feb 03, 2011 89.80 92.80 89.60 91.30 55,578 +1.90(+2.13%)
Feb 02, 2011 91.80 92.00 87.90 89.40 87,696 -2.90(-3.14%)
Feb 01, 2011 87.40 93.60 87.30 92.30 141,247 +5.20(+5.97%)
Jan 31, 2011 78.30 87.50 77.40 87.10 131,359 +10.10(+13.12%)
Jan 28, 2011 78.50 79.20 75.20 77.00 51,671 -1.00(-1.28%)
Jan 27, 2011 75.10 78.40 74.90 78.00 56,035 +3.10(+4.14%)
Jan 26, 2011 73.00 75.00 71.50 74.90 44,504 +2.20(+3.03%)
Jan 25, 2011 73.00 74.60 70.30 72.70 33,786 -0.50(-0.68%)
Jan 24, 2011 71.10 75.00 71.00 73.20 60,295 +2.80(+3.98%)
Jan 21, 2011 70.20 72.00 70.00 70.40 33,443 +0.80(+1.15%)
Jan 20, 2011 69.40 71.50 67.50 69.60 37,572 -0.40(-0.57%)
Jan 19, 2011 72.20 75.50 69.50 70.00 67,319 -2.00(-2.78%)
Jan 18, 2011 76.40 77.40 70.10 72.00 106,214 -4.00(-5.26%)
Jan 14, 2011 69.90 76.50 69.90 76.00 93,386 +6.30(+9.04%)
Jan 13, 2011 66.70 69.90 65.60 69.70 58,617 +3.20(+4.81%)
Jan 12, 2011 64.70 69.60 64.50 66.50 91,541 +2.10(+3.26%)
Jan 11, 2011 60.90 65.00 60.70 64.40 66,671 +3.80(+6.27%)
Jan 10, 2011 60.90 61.40 59.90 60.60 30,826 -0.30(-0.49%)
Jan 07, 2011 60.20 61.40 58.50 60.90 37,162 +1.00(+1.67%)
Jan 06, 2011 60.40 60.80 58.50 59.90 33,575 -0.50(-0.83%)
Jan 05, 2011 59.00 60.90 58.10 60.40 29,576 +1.10(+1.85%)
Jan 04, 2011 60.70 61.20 58.50 59.30 23,555 -1.00(-1.66%)
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