Skip to main content

Callon Petroleum Company (NY: CPE )

35.76 +0.64 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 136.00 138.50 132.50 135.90 9,080 -0.10(-0.07%)
Apr 28, 2005 140.00 140.00 134.30 136.00 10,560 -4.00(-2.86%)
Apr 27, 2005 142.50 143.50 136.60 140.00 10,460 -2.40(-1.69%)
Apr 26, 2005 146.50 146.50 141.50 142.40 6,680 -4.50(-3.06%)
Apr 25, 2005 145.50 149.10 144.10 146.90 6,470 +2.80(+1.94%)
Apr 22, 2005 145.00 147.70 142.30 144.10 6,750 -0.70(-0.48%)
Apr 21, 2005 144.10 148.50 143.00 144.80 13,640 +1.70(+1.19%)
Apr 20, 2005 147.80 150.00 143.00 143.10 7,900 -4.30(-2.92%)
Apr 19, 2005 145.70 149.80 144.40 147.40 8,770 +2.60(+1.80%)
Apr 18, 2005 138.30 144.80 135.50 144.80 13,480 +5.50(+3.95%)
Apr 15, 2005 146.60 146.60 137.40 139.30 17,370 -6.30(-4.33%)
Apr 14, 2005 146.40 147.00 143.90 145.60 11,220 -0.20(-0.14%)
Apr 13, 2005 150.10 151.00 145.00 145.80 7,750 -4.80(-3.19%)
Apr 12, 2005 149.80 151.20 146.70 150.60 13,840 +0.80(+0.53%)
Apr 11, 2005 150.50 152.10 149.00 149.80 12,330 -1.20(-0.79%)
Apr 08, 2005 156.40 157.50 150.30 151.00 12,070 -5.40(-3.45%)
Apr 07, 2005 161.10 161.20 156.40 156.40 14,910 -4.10(-2.55%)
Apr 06, 2005 154.30 161.20 154.30 160.50 7,080 +6.20(+4.02%)
Apr 05, 2005 157.60 159.90 153.90 154.30 7,630 -3.30(-2.09%)
Apr 04, 2005 155.00 159.50 155.00 157.60 13,590 +3.60(+2.34%)
Apr 01, 2005 157.00 157.40 152.20 154.00 9,440 -1.40(-0.90%)
Mar 31, 2005 153.50 157.00 153.20 155.40 9,280 +4.60(+3.05%)
Mar 30, 2005 147.70 151.10 143.50 150.80 13,570 +3.30(+2.24%)
Mar 29, 2005 157.00 158.00 146.30 147.50 16,420 -8.50(-5.45%)
Mar 28, 2005 153.60 157.20 153.60 156.00 9,410 +2.50(+1.63%)
Mar 24, 2005 153.60 155.80 151.70 153.50 6,530 +0.00(+0.00%)
Mar 23, 2005 161.60 161.60 150.40 153.50 18,000 -8.70(-5.36%)
Mar 22, 2005 162.00 166.00 161.00 162.20 15,550 +2.20(+1.37%)
Mar 21, 2005 158.50 160.60 156.00 160.00 23,550 +7.60(+4.99%)
Mar 18, 2005 153.80 155.80 151.30 152.40 12,090 -1.40(-0.91%)
Mar 17, 2005 155.00 156.00 152.00 153.80 8,390 +1.80(+1.18%)
Mar 16, 2005 152.50 154.00 150.00 152.00 11,690 +0.50(+0.33%)
Mar 15, 2005 157.20 158.50 151.20 151.50 12,530 -5.30(-3.38%)
Mar 14, 2005 151.20 158.80 151.20 156.80 14,620 +5.70(+3.77%)
Mar 11, 2005 155.20 155.30 150.10 151.10 36,490 -5.10(-3.27%)
Mar 10, 2005 163.00 163.40 152.60 156.20 52,690 -15.70(-9.13%)
Mar 09, 2005 180.00 180.00 171.50 171.90 23,170 +0.90(+0.53%)
Mar 08, 2005 165.00 173.60 165.00 171.00 13,660 +6.00(+3.64%)
Mar 07, 2005 161.90 165.00 161.00 165.00 12,340 +3.00(+1.85%)
Mar 04, 2005 158.50 164.40 158.10 162.00 19,240 +3.50(+2.21%)
Mar 03, 2005 159.40 160.50 158.30 158.50 20,940 +0.10(+0.06%)
Mar 02, 2005 156.50 159.50 156.50 158.40 8,070 +0.30(+0.19%)
Mar 01, 2005 159.00 159.50 154.30 158.10 9,030 -1.60(-1.00%)
Feb 28, 2005 159.50 160.00 154.50 159.70 33,590 +0.70(+0.44%)
Feb 25, 2005 156.50 159.10 155.90 159.00 46,000 +3.00(+1.92%)
Feb 24, 2005 156.30 157.40 155.40 156.00 14,260 -0.30(-0.19%)
Feb 23, 2005 157.40 157.50 155.20 156.30 17,190 -0.50(-0.32%)
Feb 22, 2005 157.00 158.90 154.60 156.80 34,430 +1.00(+0.64%)
Feb 18, 2005 151.00 156.50 151.00 155.80 26,920 +5.10(+3.38%)
Feb 17, 2005 150.00 152.50 150.00 150.70 39,880 +0.80(+0.53%)
Feb 16, 2005 149.00 150.40 149.00 149.90 22,470 +0.40(+0.27%)
Feb 15, 2005 149.50 151.90 147.90 149.50 6,830 +0.00(+0.00%)
Feb 14, 2005 150.70 152.20 148.90 149.50 15,220 -0.60(-0.40%)
Feb 11, 2005 148.10 150.60 148.00 150.10 31,600 +2.20(+1.49%)
Feb 10, 2005 145.00 149.30 145.00 147.90 6,010 +2.50(+1.72%)
Feb 09, 2005 148.30 148.60 145.30 145.40 15,330 -1.90(-1.29%)
Feb 08, 2005 147.00 148.20 146.00 147.30 5,600 +0.00(+0.00%)
Feb 07, 2005 150.20 150.50 145.00 147.30 6,680 -2.90(-1.93%)
Feb 04, 2005 149.20 151.00 148.60 150.20 4,740 +0.60(+0.40%)
Feb 03, 2005 149.80 150.40 148.50 149.60 3,590 -0.20(-0.13%)
Feb 02, 2005 148.50 150.50 148.50 149.80 9,210 +1.80(+1.22%)
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.