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 (%)
Dec 29, 2006 151.80 152.30 149.60 150.30 17,790 -1.40(-0.92%)
Dec 28, 2006 154.30 155.69 151.60 151.70 8,190 -2.50(-1.62%)
Dec 27, 2006 149.00 154.90 149.00 154.20 13,160 +5.30(+3.56%)
Dec 26, 2006 150.10 153.30 148.40 148.90 11,680 -1.00(-0.67%)
Dec 22, 2006 151.50 152.30 149.50 149.90 9,930 -1.10(-0.73%)
Dec 21, 2006 153.50 155.30 148.30 151.00 16,810 -1.80(-1.18%)
Dec 20, 2006 153.50 155.90 151.70 152.80 11,830 +0.50(+0.33%)
Dec 19, 2006 151.00 153.00 150.30 152.30 13,660 +1.40(+0.93%)
Dec 18, 2006 158.70 160.40 150.80 150.90 18,310 -8.00(-5.03%)
Dec 15, 2006 160.40 161.20 158.50 158.90 12,410 -1.20(-0.75%)
Dec 14, 2006 160.00 163.90 159.00 160.10 16,020 +1.10(+0.69%)
Dec 13, 2006 160.80 161.78 159.00 159.00 12,050 -0.80(-0.50%)
Dec 12, 2006 162.00 163.00 158.70 159.80 14,270 -1.00(-0.62%)
Dec 11, 2006 161.00 164.00 160.40 160.80 10,490 +0.40(+0.25%)
Dec 08, 2006 160.90 163.50 160.00 160.40 8,600 +0.10(+0.06%)
Dec 07, 2006 160.50 163.00 158.40 160.30 10,120 +0.10(+0.06%)
Dec 06, 2006 162.20 165.00 160.00 160.20 9,520 -2.00(-1.23%)
Dec 05, 2006 174.40 174.40 160.90 162.20 13,500 -3.20(-1.93%)
Dec 04, 2006 160.20 166.00 160.20 165.40 18,160 +5.30(+3.31%)
Dec 01, 2006 159.00 161.80 158.30 160.10 16,510 -1.20(-0.74%)
Nov 30, 2006 161.50 163.40 160.10 161.30 13,630 +0.30(+0.19%)
Nov 29, 2006 162.70 167.20 159.00 161.00 26,610 -1.50(-0.92%)
Nov 28, 2006 161.20 164.20 160.00 162.50 15,390 +1.90(+1.18%)
Nov 27, 2006 159.60 162.10 159.50 160.60 21,560 +1.20(+0.75%)
Nov 24, 2006 160.00 161.00 157.70 159.40 6,010 +0.00(+0.00%)
Nov 22, 2006 161.50 162.10 158.00 159.40 8,190 -1.50(-0.93%)
Nov 21, 2006 160.00 161.70 159.10 160.90 7,590 +2.10(+1.32%)
Nov 20, 2006 160.00 160.50 156.90 158.80 13,130 -2.90(-1.79%)
Nov 17, 2006 159.40 165.10 158.40 161.70 9,130 +2.40(+1.51%)
Nov 16, 2006 166.80 168.20 159.20 159.30 13,210 -6.50(-3.92%)
Nov 15, 2006 161.00 169.40 161.00 165.80 15,960 +5.40(+3.37%)
Nov 14, 2006 157.70 160.60 156.00 160.40 12,680 +2.70(+1.71%)
Nov 13, 2006 158.90 159.00 157.00 157.70 10,600 -1.20(-0.76%)
Nov 10, 2006 160.50 162.60 157.90 158.90 12,520 -4.20(-2.58%)
Nov 09, 2006 166.50 171.90 163.10 163.10 37,900 -2.40(-1.45%)
Nov 08, 2006 153.00 165.60 153.00 165.50 53,730 +13.90(+9.17%)
Nov 07, 2006 151.70 154.50 150.60 151.60 23,870 +0.00(+0.00%)
Nov 06, 2006 149.40 152.10 149.00 151.60 9,400 +1.20(+0.80%)
Nov 03, 2006 145.60 150.80 144.80 150.40 11,830 +4.40(+3.01%)
Nov 02, 2006 144.60 147.80 143.20 146.00 15,960 -1.10(-0.75%)
Nov 01, 2006 152.70 153.40 146.90 147.10 17,600 -6.70(-4.36%)
Oct 31, 2006 151.80 154.90 150.70 153.80 18,120 +0.50(+0.33%)
Oct 30, 2006 153.20 154.40 151.60 153.30 11,230 -0.60(-0.39%)
Oct 27, 2006 154.50 157.10 151.50 153.90 14,710 -0.60(-0.39%)
Oct 26, 2006 151.20 154.70 148.80 154.50 18,950 +3.40(+2.25%)
Oct 25, 2006 150.00 153.60 147.60 151.10 11,930 +1.10(+0.73%)
Oct 24, 2006 146.50 150.00 145.60 150.00 8,360 +3.90(+2.67%)
Oct 23, 2006 144.50 147.70 143.10 146.10 8,540 +0.50(+0.34%)
Oct 20, 2006 147.60 148.20 144.10 145.60 7,220 -1.00(-0.68%)
Oct 19, 2006 143.40 147.00 143.30 146.60 11,810 +3.40(+2.37%)
Oct 18, 2006 145.20 146.70 142.40 143.20 10,610 -2.00(-1.38%)
Oct 17, 2006 147.70 147.90 144.70 145.20 10,740 -2.80(-1.89%)
Oct 16, 2006 146.40 149.00 146.20 148.00 10,980 +2.60(+1.79%)
Oct 13, 2006 141.50 146.10 141.50 145.40 11,760 +4.80(+3.41%)
Oct 12, 2006 135.90 141.50 135.90 140.60 16,820 +5.40(+3.99%)
Oct 11, 2006 138.40 139.20 135.00 135.20 10,130 -3.20(-2.31%)
Oct 10, 2006 136.30 139.20 135.50 138.40 9,260 +2.10(+1.54%)
Oct 09, 2006 137.90 139.40 135.50 136.30 9,550 +0.40(+0.29%)
Oct 06, 2006 133.90 137.80 132.60 135.90 8,360 +2.10(+1.57%)
Oct 05, 2006 130.30 135.00 130.30 133.80 13,480 +4.00(+3.08%)
Oct 04, 2006 125.80 130.60 124.80 129.80 13,820 +3.70(+2.93%)
Oct 03, 2006 130.10 130.20 126.00 126.10 17,020 -4.30(-3.30%)
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.