Skip to main content

Callon Petroleum Company (NY: CPE )

35.76 +0.64 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 74.90 75.00 74.70 74.70 210 +1.50(+2.05%)
Sep 29, 2003 73.20 73.20 73.10 73.20 1,800 -0.60(-0.81%)
Sep 26, 2003 74.90 74.90 73.60 73.80 410 -1.20(-1.60%)
Sep 25, 2003 75.30 75.40 74.00 75.00 14,260 -1.00(-1.32%)
Sep 24, 2003 76.00 77.50 75.60 76.00 2,830 +3.40(+4.68%)
Sep 23, 2003 72.70 72.70 72.70 72.60 140 -0.30(-0.41%)
Sep 22, 2003 70.80 73.00 70.80 72.90 480 -0.10(-0.14%)
Sep 19, 2003 71.40 73.10 71.10 73.00 390 +1.00(+1.39%)
Sep 18, 2003 68.90 72.00 68.90 72.00 4,380 +1.60(+2.27%)
Sep 17, 2003 71.00 71.00 70.00 70.40 3,750 -1.60(-2.22%)
Sep 16, 2003 70.50 72.50 70.90 72.00 770 +1.50(+2.13%)
Sep 15, 2003 70.80 71.80 70.50 70.50 460 +0.00(+0.00%)
Sep 12, 2003 71.60 71.60 70.10 70.50 840 -1.00(-1.40%)
Sep 11, 2003 72.50 72.50 71.50 71.50 750 -0.30(-0.42%)
Sep 10, 2003 72.40 72.40 71.00 71.80 980 -1.40(-1.91%)
Sep 09, 2003 73.90 73.90 72.80 73.20 1,250 -0.40(-0.54%)
Sep 08, 2003 74.00 74.80 72.50 73.60 2,090 -0.80(-1.08%)
Sep 05, 2003 75.20 79.40 74.00 74.40 3,680 -0.40(-0.53%)
Sep 04, 2003 72.30 79.50 72.00 74.80 15,810 +3.30(+4.62%)
Sep 03, 2003 70.50 72.20 70.00 71.50 3,890 +1.70(+2.44%)
Sep 02, 2003 70.20 70.20 67.10 69.80 5,280 -1.10(-1.55%)
Aug 29, 2003 69.70 70.90 69.70 70.90 610 +0.90(+1.29%)
Aug 28, 2003 68.90 70.00 68.50 70.00 2,920 +1.20(+1.74%)
Aug 27, 2003 69.50 69.50 68.80 68.80 1,380 -0.60(-0.86%)
Aug 26, 2003 70.90 71.00 68.90 69.40 3,320 -1.50(-2.12%)
Aug 25, 2003 71.70 71.70 69.90 70.90 4,910 -1.00(-1.39%)
Aug 22, 2003 72.00 72.40 71.00 71.90 5,850 +0.00(+0.00%)
Aug 21, 2003 69.90 72.00 69.90 71.90 3,700 +2.10(+3.01%)
Aug 20, 2003 69.50 70.60 69.20 69.80 2,670 -0.20(-0.29%)
Aug 19, 2003 70.00 71.90 69.90 70.00 4,130 -0.90(-1.27%)
Aug 18, 2003 70.90 71.70 70.80 70.90 2,140 +0.70(+1.00%)
Aug 15, 2003 70.20 71.00 69.50 70.20 1,950 -1.30(-1.82%)
Aug 14, 2003 71.60 71.60 70.60 71.50 520 +0.30(+0.42%)
Aug 13, 2003 71.40 71.50 70.40 71.20 3,010 -0.20(-0.28%)
Aug 12, 2003 71.00 71.40 70.40 71.40 4,560 +0.30(+0.42%)
Aug 11, 2003 70.50 71.90 70.50 71.10 10,370 +0.60(+0.85%)
Aug 08, 2003 71.50 71.50 70.10 70.50 7,930 -0.90(-1.26%)
Aug 07, 2003 73.10 73.10 70.50 71.40 4,380 -1.70(-2.33%)
Aug 06, 2003 68.70 73.10 68.70 73.10 6,850 +4.10(+5.94%)
Aug 05, 2003 69.10 69.20 68.50 69.00 5,450 +0.00(+0.00%)
Aug 04, 2003 68.30 69.10 68.30 69.00 7,360 +0.60(+0.88%)
Aug 01, 2003 68.00 68.50 67.90 68.40 5,070 +1.40(+2.09%)
Jul 31, 2003 66.50 68.00 66.50 67.00 22,930 +0.50(+0.75%)
Jul 30, 2003 66.50 67.20 65.50 66.50 13,060 +0.60(+0.91%)
Jul 29, 2003 62.50 66.10 62.50 65.90 7,370 +3.30(+5.27%)
Jul 28, 2003 60.00 64.80 60.00 62.60 5,140 +2.60(+4.33%)
Jul 25, 2003 56.00 60.00 54.60 60.00 5,100 +3.20(+5.63%)
Jul 24, 2003 57.80 58.50 55.20 56.80 9,470 -1.20(-2.07%)
Jul 23, 2003 60.20 62.00 57.40 58.00 6,640 -3.20(-5.23%)
Jul 22, 2003 66.70 66.70 60.00 61.20 3,020 -5.30(-7.97%)
Jul 21, 2003 67.20 68.00 66.10 66.50 6,700 -1.20(-1.77%)
Jul 18, 2003 68.80 68.80 67.70 67.70 1,070 -1.10(-1.60%)
Jul 17, 2003 69.50 69.50 68.80 68.80 860 -0.70(-1.01%)
Jul 16, 2003 70.50 71.60 68.00 69.50 1,510 -2.00(-2.80%)
Jul 15, 2003 71.50 72.50 70.50 71.50 1,690 +0.60(+0.85%)
Jul 14, 2003 73.10 74.00 70.90 70.90 970 -3.20(-4.32%)
Jul 11, 2003 74.00 74.40 73.60 74.10 1,770 +0.60(+0.82%)
Jul 10, 2003 73.50 74.40 73.50 73.50 390 -1.10(-1.47%)
Jul 09, 2003 73.70 74.60 72.60 74.60 1,950 +1.90(+2.61%)
Jul 08, 2003 73.10 73.60 71.00 72.70 1,810 -0.40(-0.55%)
Jul 07, 2003 73.00 73.80 72.50 73.10 3,710 +0.40(+0.55%)
Jul 03, 2003 71.80 73.00 71.80 72.70 2,310 +0.00(+0.00%)
Jul 02, 2003 71.60 74.50 71.50 72.70 12,110 +2.10(+2.97%)
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.