Callon Petroleum Company (NY: CPE )

35.00 USD +0.64 (+1.86%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 126.80 132.10 126.60 131.60 605,854 +3.80(+2.97%)
Mar 30, 2017 129.80 131.00 127.15 127.80 578,658 -0.40(-0.31%)
Mar 29, 2017 122.80 128.50 122.10 128.20 762,615 +4.90(+3.97%)
Mar 28, 2017 119.90 123.90 118.70 123.30 596,332 +4.10(+3.44%)
Mar 27, 2017 116.00 120.60 115.30 119.20 614,363 +0.50(+0.42%)
Mar 24, 2017 117.90 119.10 117.05 118.70 380,938 +1.20(+1.02%)
Mar 23, 2017 118.10 119.50 116.05 117.50 385,821 -0.10(-0.09%)
Mar 22, 2017 115.50 118.20 114.30 117.60 479,838 +0.50(+0.43%)
Mar 21, 2017 121.70 123.30 116.80 117.10 557,199 -4.70(-3.86%)
Mar 20, 2017 116.80 121.90 114.90 121.80 478,893 +3.20(+2.70%)
Mar 17, 2017 118.60 121.40 118.10 118.60 573,138 +0.60(+0.51%)
Mar 16, 2017 119.70 121.10 117.85 118.00 470,456 -0.70(-0.59%)
Mar 15, 2017 115.20 119.70 113.20 118.70 651,971 +4.70(+4.12%)
Mar 14, 2017 112.60 114.15 109.70 114.00 382,662 -2.00(-1.72%)
Mar 13, 2017 118.00 113.70 116.00 303,488 +0.70(+0.61%)
Mar 10, 2017 115.80 116.10 112.80 115.30 500,407 +0.90(+0.79%)
Mar 09, 2017 115.00 115.40 110.50 114.40 745,946 +0.00(+0.00%)
Mar 08, 2017 120.50 122.10 113.55 114.40 776,253 -7.30(-6.00%)
Mar 07, 2017 124.00 125.25 121.60 121.70 419,213 -2.30(-1.85%)
Mar 06, 2017 123.20 124.20 121.80 124.00 453,355 +0.40(+0.32%)
Mar 03, 2017 126.00 126.95 123.40 123.60 249,024 -2.10(-1.67%)
Mar 02, 2017 133.10 132.00 125.60 125.70 458,760 -7.40(-5.56%)
Mar 01, 2017 128.10 133.10 126.30 133.10 784,155 +6.90(+5.47%)
Feb 28, 2017 125.60 129.80 119.40 126.20 1,255,969 -7.40(-5.54%)
Feb 27, 2017 132.90 135.10 131.80 133.60 597,575 +1.10(+0.83%)
Feb 24, 2017 135.60 137.20 131.70 132.50 519,576 -4.90(-3.57%)
Feb 23, 2017 141.20 141.40 135.50 137.40 362,437 -0.90(-0.65%)
Feb 22, 2017 142.00 143.30 138.10 138.30 356,953 -5.70(-3.96%)
Feb 21, 2017 145.00 146.40 143.70 144.00 368,442 +1.20(+0.84%)
Feb 17, 2017 142.80 142.80 142.80 0 -2.20(-1.52%)
Feb 16, 2017 149.20 149.20 144.20 145.00 483,586 -4.20(-2.82%)
Feb 15, 2017 147.30 150.20 146.80 149.20 448,003 +0.70(+0.47%)
Feb 14, 2017 147.20 149.15 144.40 148.50 478,666 +1.80(+1.23%)
Feb 13, 2017 141.00 146.90 140.20 146.70 616,918 +4.50(+3.16%)
Feb 10, 2017 143.40 144.38 141.65 142.20 352,861 +1.40(+0.99%)
Feb 09, 2017 139.20 142.00 138.50 140.80 557,315 +3.40(+2.47%)
Feb 08, 2017 137.20 140.20 133.30 137.40 640,357 -1.70(-1.22%)
Feb 07, 2017 141.60 142.55 137.00 139.10 596,276 -4.10(-2.86%)
Feb 06, 2017 149.60 149.70 142.30 143.20 484,520 -4.90(-3.31%)
Feb 03, 2017 148.60 148.70 146.10 148.10 574,555 +0.30(+0.20%)
Feb 02, 2017 150.50 151.00 146.00 147.80 421,131 -2.10(-1.40%)
Feb 01, 2017 154.60 155.40 148.60 149.90 409,306 -2.90(-1.90%)
Jan 31, 2017 153.20 153.95 150.51 152.80 907,544 +0.40(+0.26%)
Jan 30, 2017 155.50 155.60 149.30 152.40 666,368 -3.80(-2.43%)
Jan 27, 2017 155.10 158.10 154.40 156.20 447,508 +0.10(+0.06%)
Jan 26, 2017 152.50 156.40 152.00 156.10 546,061 +3.80(+2.50%)
Jan 25, 2017 150.50 154.40 150.30 152.30 420,787 +1.80(+1.20%)
Jan 24, 2017 150.90 153.70 150.20 150.50 387,606 +0.20(+0.13%)
Jan 23, 2017 150.50 151.60 149.50 150.30 319,089 -1.50(-0.99%)
Jan 20, 2017 153.60 154.49 150.80 151.80 324,254 +0.40(+0.26%)
Jan 19, 2017 151.50 153.20 149.50 151.40 303,728 -0.30(-0.20%)
Jan 18, 2017 151.60 154.10 149.90 151.70 268,505 -1.60(-1.04%)
Jan 17, 2017 155.40 156.70 152.30 153.30 376,802 +1.20(+0.79%)
Jan 13, 2017 152.10 152.10 152.10 0 -2.90(-1.87%)
Jan 12, 2017 157.00 157.80 152.60 155.00 285,671 +0.30(+0.19%)
Jan 11, 2017 153.40 155.40 149.40 154.70 392,059 +2.10(+1.38%)
Jan 10, 2017 154.30 155.05 151.40 152.60 399,978 -1.60(-1.04%)
Jan 09, 2017 158.50 158.50 153.80 154.20 450,806 -5.50(-3.44%)
Jan 06, 2017 160.90 162.75 158.20 159.70 301,697 -0.80(-0.50%)
Jan 05, 2017 160.80 163.20 159.05 160.50 377,410 -0.20(-0.12%)
Jan 04, 2017 158.80 161.20 155.70 160.70 403,477 +2.50(+1.58%)
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