Skip to main content

Callon Petroleum Company (NY: CPE )

35.95 +0.83 (+2.36%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 50.40 51.30 48.90 49.70 36,984 -0.80(-1.58%)
Jul 30, 2012 49.90 51.00 49.45 50.50 38,146 +0.60(+1.20%)
Jul 27, 2012 49.00 51.30 47.70 49.90 47,077 +2.00(+4.18%)
Jul 26, 2012 48.30 48.50 47.40 47.90 50,974 +0.90(+1.91%)
Jul 25, 2012 46.30 48.00 45.40 47.00 42,065 +1.00(+2.17%)
Jul 24, 2012 43.90 47.50 43.90 46.00 58,061 +2.30(+5.26%)
Jul 23, 2012 44.50 44.70 43.30 43.70 22,929 -1.90(-4.17%)
Jul 20, 2012 42.70 46.70 42.20 45.60 60,426 +2.30(+5.31%)
Jul 19, 2012 43.10 43.40 42.10 43.30 17,660 +0.60(+1.41%)
Jul 18, 2012 42.70 43.50 41.90 42.70 9,476 +0.10(+0.23%)
Jul 17, 2012 43.70 43.90 41.10 42.60 17,622 -0.30(-0.70%)
Jul 16, 2012 43.70 43.70 42.00 42.90 13,500 -0.90(-2.05%)
Jul 13, 2012 43.20 44.10 42.60 43.80 18,591 +1.00(+2.34%)
Jul 12, 2012 42.80 43.40 42.00 42.80 14,464 -0.60(-1.38%)
Jul 11, 2012 42.80 43.90 42.80 43.40 11,883 +0.60(+1.40%)
Jul 10, 2012 43.80 44.10 41.90 42.80 25,400 -0.80(-1.83%)
Jul 09, 2012 43.60 44.00 42.10 43.60 18,107 +0.10(+0.23%)
Jul 06, 2012 43.60 44.60 42.80 43.50 22,875 -0.90(-2.03%)
Jul 05, 2012 45.30 45.90 44.10 44.40 23,867 -0.90(-1.99%)
Jul 03, 2012 43.40 45.70 43.40 45.30 17,924 +1.80(+4.14%)
Jul 02, 2012 42.80 43.50 41.60 43.50 26,710 +0.90(+2.11%)
Jun 29, 2012 41.10 42.60 40.65 42.60 40,030 +2.60(+6.50%)
Jun 28, 2012 39.20 40.90 38.90 40.00 26,004 +0.20(+0.50%)
Jun 27, 2012 40.00 40.60 39.30 39.80 26,555 +0.10(+0.25%)
Jun 26, 2012 39.00 40.00 38.00 39.70 22,852 +0.90(+2.32%)
Jun 25, 2012 39.60 39.70 38.00 38.80 23,540 -1.40(-3.48%)
Jun 22, 2012 40.00 40.90 38.90 40.20 155,311 +0.70(+1.77%)
Jun 21, 2012 42.00 42.90 39.20 39.50 30,545 -2.40(-5.73%)
Jun 20, 2012 43.10 44.20 40.70 41.90 32,248 -1.30(-3.01%)
Jun 19, 2012 41.10 43.90 41.10 43.20 53,649 +2.50(+6.14%)
Jun 18, 2012 41.50 41.70 40.41 40.70 26,092 -1.00(-2.40%)
Jun 15, 2012 40.10 42.70 40.00 41.70 50,317 +1.60(+3.99%)
Jun 14, 2012 39.30 40.20 39.00 40.10 16,602 +0.80(+2.04%)
Jun 13, 2012 40.60 41.40 39.00 39.30 19,632 -1.20(-2.96%)
Jun 12, 2012 40.40 40.70 38.70 40.50 34,746 +0.50(+1.25%)
Jun 11, 2012 44.00 44.10 40.00 40.00 27,951 -2.90(-6.76%)
Jun 08, 2012 42.50 43.50 41.10 42.90 11,949 +0.10(+0.23%)
Jun 07, 2012 45.00 45.30 42.70 42.80 21,888 -1.00(-2.28%)
Jun 06, 2012 41.10 44.20 41.10 43.80 34,563 +3.30(+8.15%)
Jun 05, 2012 41.00 42.10 40.25 40.50 37,717 -0.60(-1.46%)
Jun 04, 2012 40.20 41.30 39.50 41.10 27,921 +0.80(+1.99%)
Jun 01, 2012 41.70 42.00 40.00 40.30 34,430 -2.80(-6.50%)
May 31, 2012 44.10 44.70 42.50 43.10 21,470 -1.10(-2.49%)
May 30, 2012 45.00 45.00 43.50 44.20 29,023 -1.80(-3.91%)
May 29, 2012 45.90 46.80 45.10 46.00 23,957 +0.60(+1.32%)
May 25, 2012 46.20 46.40 45.10 45.40 26,616 -0.80(-1.73%)
May 24, 2012 47.50 47.50 45.70 46.20 21,887 -1.40(-2.94%)
May 23, 2012 45.50 47.90 44.60 47.60 28,632 +1.00(+2.15%)
May 22, 2012 47.40 48.90 45.80 46.60 29,303 -0.90(-1.89%)
May 21, 2012 44.50 47.50 44.10 47.50 34,177 +3.20(+7.22%)
May 18, 2012 43.10 44.90 42.30 44.30 56,334 +1.40(+3.26%)
May 17, 2012 45.40 45.52 42.70 42.90 54,126 -2.60(-5.71%)
May 16, 2012 49.50 51.05 45.10 45.50 78,102 -3.50(-7.14%)
May 15, 2012 48.50 51.00 48.50 49.00 53,322 +0.70(+1.45%)
May 14, 2012 50.00 50.79 48.30 48.30 29,424 -2.40(-4.73%)
May 11, 2012 50.40 52.30 50.10 50.70 33,521 -0.20(-0.39%)
May 10, 2012 55.70 56.00 50.60 50.90 50,862 -4.00(-7.29%)
May 09, 2012 50.30 55.30 49.30 54.90 75,731 +6.20(+12.73%)
May 08, 2012 48.60 55.90 47.70 48.70 150,038 -9.60(-16.47%)
May 07, 2012 58.10 60.00 57.50 58.30 24,665 -0.30(-0.51%)
May 04, 2012 60.10 60.90 58.00 58.60 35,492 -2.30(-3.78%)
May 03, 2012 62.10 62.30 59.10 60.90 54,335 -1.50(-2.40%)
May 02, 2012 59.80 62.50 59.00 62.40 40,363 +1.60(+2.63%)
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.