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 29, 2006 134.80 138.50 132.70 135.60 15,870 -0.30(-0.22%)
Sep 28, 2006 137.00 139.10 135.70 135.90 10,610 -0.40(-0.29%)
Sep 27, 2006 132.20 136.30 129.50 136.30 13,940 +5.90(+4.52%)
Sep 26, 2006 129.00 134.00 128.10 130.40 21,960 +1.50(+1.16%)
Sep 25, 2006 131.20 131.20 125.40 128.90 19,380 -2.50(-1.90%)
Sep 22, 2006 134.20 134.60 130.20 131.40 11,010 -2.40(-1.79%)
Sep 21, 2006 135.80 137.50 132.60 133.80 17,020 -1.70(-1.25%)
Sep 20, 2006 140.60 140.80 135.50 135.50 13,330 -4.00(-2.87%)
Sep 19, 2006 141.00 142.30 137.20 139.50 8,570 -1.90(-1.34%)
Sep 18, 2006 139.20 143.60 137.50 141.40 13,810 +2.90(+2.09%)
Sep 15, 2006 139.70 140.30 137.60 138.50 17,360 +0.00(+0.00%)
Sep 14, 2006 145.50 145.50 137.40 138.50 11,820 -6.00(-4.15%)
Sep 13, 2006 138.50 146.00 138.50 144.50 15,500 +2.80(+1.98%)
Sep 12, 2006 140.20 143.10 140.00 141.70 9,230 +3.00(+2.16%)
Sep 11, 2006 145.20 145.80 138.70 138.70 15,000 -6.50(-4.48%)
Sep 08, 2006 150.00 151.00 145.10 145.20 13,070 -4.50(-3.01%)
Sep 07, 2006 149.10 152.10 147.30 149.70 16,210 +0.30(+0.20%)
Sep 06, 2006 158.40 158.40 148.70 149.40 15,180 -9.00(-5.68%)
Sep 05, 2006 155.90 158.60 154.90 158.40 23,950 +2.70(+1.73%)
Sep 01, 2006 155.30 157.20 154.00 155.70 10,190 +1.00(+0.65%)
Aug 31, 2006 158.00 159.20 154.20 154.70 14,680 -1.70(-1.09%)
Aug 30, 2006 157.50 159.70 154.50 156.40 8,540 -2.60(-1.64%)
Aug 29, 2006 157.90 159.50 153.50 159.00 18,640 +1.10(+0.70%)
Aug 28, 2006 161.90 161.90 156.80 157.90 23,330 -4.00(-2.47%)
Aug 25, 2006 162.50 164.90 160.40 161.90 15,140 -0.10(-0.06%)
Aug 24, 2006 158.00 162.90 157.50 162.00 26,150 +4.70(+2.99%)
Aug 23, 2006 160.00 160.60 156.40 157.30 8,780 -2.10(-1.32%)
Aug 22, 2006 158.30 159.50 157.50 159.40 12,110 +1.10(+0.69%)
Aug 21, 2006 158.30 160.40 157.30 158.30 10,540 -0.80(-0.50%)
Aug 18, 2006 159.00 159.50 156.80 159.10 14,030 +0.30(+0.19%)
Aug 17, 2006 157.20 158.80 154.70 158.80 28,460 +1.60(+1.02%)
Aug 16, 2006 157.00 159.50 156.50 157.20 23,740 +0.20(+0.13%)
Aug 15, 2006 153.40 158.70 153.40 157.00 21,300 +2.00(+1.29%)
Aug 14, 2006 155.10 158.00 154.10 155.00 15,780 -2.10(-1.34%)
Aug 11, 2006 157.10 159.00 156.10 157.10 19,540 +0.30(+0.19%)
Aug 10, 2006 165.10 167.70 152.60 156.80 35,310 -8.20(-4.97%)
Aug 09, 2006 179.00 179.00 165.00 165.00 41,480 -12.10(-6.83%)
Aug 08, 2006 184.00 184.00 175.70 177.10 20,790 -7.50(-4.06%)
Aug 07, 2006 184.00 189.60 181.80 184.60 9,270 -1.10(-0.59%)
Aug 04, 2006 193.00 194.30 183.00 185.70 10,530 -4.80(-2.52%)
Aug 03, 2006 185.80 190.60 182.00 190.50 18,720 +4.70(+2.53%)
Aug 02, 2006 187.70 190.50 183.80 185.80 13,240 -0.40(-0.21%)
Aug 01, 2006 184.50 189.00 182.40 186.20 10,020 -0.30(-0.16%)
Jul 31, 2006 178.20 188.10 178.20 186.50 9,780 +6.30(+3.50%)
Jul 28, 2006 176.50 182.40 176.30 180.20 7,370 +1.20(+0.67%)
Jul 27, 2006 187.50 189.60 178.00 179.00 11,590 -6.50(-3.50%)
Jul 26, 2006 181.00 188.00 178.00 185.50 7,510 +3.60(+1.98%)
Jul 25, 2006 182.20 184.70 177.50 181.90 13,080 +1.70(+0.94%)
Jul 24, 2006 172.50 181.00 172.50 180.20 9,730 +9.70(+5.69%)
Jul 21, 2006 170.00 171.80 168.50 170.50 12,810 +0.50(+0.29%)
Jul 20, 2006 177.40 177.40 169.10 170.00 17,580 -6.40(-3.63%)
Jul 19, 2006 171.50 179.60 170.50 176.40 16,250 +5.90(+3.46%)
Jul 18, 2006 168.50 170.60 164.50 170.50 11,590 +3.10(+1.85%)
Jul 17, 2006 177.10 177.10 167.40 167.40 10,800 -9.70(-5.48%)
Jul 14, 2006 175.00 178.20 170.50 177.10 7,580 +3.10(+1.78%)
Jul 13, 2006 180.50 180.50 173.30 174.00 11,200 -6.40(-3.55%)
Jul 12, 2006 184.50 185.50 180.20 180.40 7,880 -3.50(-1.90%)
Jul 11, 2006 183.70 183.90 177.80 183.90 9,140 +1.30(+0.71%)
Jul 10, 2006 179.80 185.10 177.50 182.60 13,610 +2.90(+1.61%)
Jul 07, 2006 187.00 190.00 179.70 179.70 12,890 -6.30(-3.39%)
Jul 06, 2006 186.00 188.80 184.50 186.00 13,370 -0.60(-0.32%)
Jul 05, 2006 199.30 199.30 185.10 186.60 28,700 -12.70(-6.37%)
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.