Skip to main content

Callon Petroleum Company (NY: CPE )

35.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 15.20 15.60 15.00 15.20 23,338 -0.20(-1.30%)
Aug 28, 2009 15.50 16.00 15.30 15.40 32,434 -0.20(-1.28%)
Aug 27, 2009 15.80 15.80 15.20 15.60 21,791 -0.20(-1.27%)
Aug 26, 2009 15.40 15.90 15.40 15.80 24,511 +0.00(+0.00%)
Aug 25, 2009 16.10 16.30 15.50 15.80 34,932 -0.40(-2.47%)
Aug 24, 2009 16.50 16.80 16.00 16.20 40,591 +0.20(+1.25%)
Aug 21, 2009 16.00 16.90 16.00 16.00 53,918 +0.00(+0.00%)
Aug 20, 2009 15.60 16.10 15.40 16.00 26,037 +0.10(+0.63%)
Aug 19, 2009 15.50 16.20 15.30 15.90 22,182 +0.40(+2.58%)
Aug 18, 2009 15.50 15.59 15.20 15.50 28,687 +0.50(+3.33%)
Aug 17, 2009 15.50 15.50 14.60 15.00 39,146 -0.90(-5.66%)
Aug 14, 2009 16.60 16.60 15.60 15.90 27,203 -0.40(-2.45%)
Aug 13, 2009 17.00 17.10 16.00 16.30 31,379 +0.00(+0.00%)
Aug 12, 2009 16.00 16.70 15.80 16.30 24,833 +0.40(+2.52%)
Aug 11, 2009 17.10 17.20 15.00 15.90 77,656 -1.50(-8.62%)
Aug 10, 2009 17.50 18.10 17.10 17.40 57,282 +0.30(+1.75%)
Aug 07, 2009 19.90 20.00 17.10 17.10 83,244 -1.20(-6.56%)
Aug 06, 2009 20.50 20.50 18.00 18.30 83,883 -1.60(-8.04%)
Aug 05, 2009 18.80 20.30 18.80 19.90 72,607 +1.60(+8.74%)
Aug 04, 2009 17.60 18.50 17.50 18.30 64,158 +0.80(+4.57%)
Aug 03, 2009 17.30 17.80 17.10 17.50 56,566 +0.70(+4.17%)
Jul 31, 2009 16.00 17.00 16.00 16.80 34,074 +0.50(+3.07%)
Jul 30, 2009 15.60 16.50 15.60 16.30 32,500 +0.30(+1.88%)
Jul 29, 2009 16.70 16.70 15.40 16.00 25,246 -0.20(-1.23%)
Jul 28, 2009 17.20 17.20 16.00 16.20 34,459 -0.50(-2.99%)
Jul 27, 2009 16.90 17.10 16.50 16.70 32,207 +0.30(+1.83%)
Jul 24, 2009 15.80 16.50 15.00 16.40 248 +0.90(+5.81%)
Jul 23, 2009 15.30 16.40 14.80 15.50 62,092 +0.20(+1.31%)
Jul 22, 2009 15.80 16.00 14.70 15.30 35,790 -0.70(-4.37%)
Jul 21, 2009 16.70 17.00 16.00 16.00 24,538 -0.40(-2.44%)
Jul 20, 2009 17.00 17.20 16.40 16.40 31,940 -0.20(-1.20%)
Jul 17, 2009 16.30 16.90 15.80 16.60 27,530 -0.50(-2.92%)
Jul 16, 2009 16.80 17.10 16.00 17.10 28,630 +0.70(+4.27%)
Jul 15, 2009 16.00 16.50 15.20 16.40 38,940 +1.30(+8.61%)
Jul 14, 2009 14.80 15.80 14.20 15.10 42,330 +0.70(+4.86%)
Jul 13, 2009 15.40 15.40 14.00 14.40 31,250 -0.40(-2.70%)
Jul 10, 2009 14.50 15.10 13.70 14.80 35,678 +0.40(+2.78%)
Jul 09, 2009 14.80 16.00 14.00 14.40 48,217 +0.20(+1.41%)
Jul 08, 2009 15.10 15.50 14.00 14.20 42,242 -1.20(-7.79%)
Jul 07, 2009 17.00 17.00 15.20 15.40 52,962 -1.10(-6.67%)
Jul 06, 2009 18.00 18.40 16.20 16.50 69,181 -1.60(-8.84%)
Jul 02, 2009 18.70 18.79 17.80 18.10 31,567 -0.90(-4.74%)
Jul 01, 2009 19.90 20.60 19.00 19.00 48,589 -0.80(-4.04%)
Jun 30, 2009 18.30 19.80 18.00 19.80 70,742 +2.10(+11.86%)
Jun 29, 2009 17.30 18.40 16.50 17.70 98,978 +1.90(+12.03%)
Jun 26, 2009 18.90 18.90 15.80 15.80 316,222 -3.20(-16.84%)
Jun 25, 2009 18.90 19.00 18.50 19.00 24,091 +0.50(+2.70%)
Jun 24, 2009 18.80 19.80 18.10 18.50 36,194 +0.40(+2.21%)
Jun 23, 2009 18.40 19.20 16.50 18.10 52,979 -0.20(-1.09%)
Jun 22, 2009 21.00 21.30 18.00 18.30 79,686 -3.00(-14.08%)
Jun 19, 2009 22.30 23.00 21.00 21.30 39,912 -0.70(-3.18%)
Jun 18, 2009 23.50 23.50 21.90 22.00 30,159 -1.50(-6.38%)
Jun 17, 2009 23.70 23.70 20.80 23.50 63,248 +0.50(+2.17%)
Jun 16, 2009 25.00 25.00 22.80 23.00 62,181 -1.50(-6.12%)
Jun 15, 2009 25.60 25.60 24.20 24.50 46,291 -1.50(-5.77%)
Jun 12, 2009 27.00 27.00 25.60 26.00 30,745 -0.90(-3.35%)
Jun 11, 2009 26.40 27.20 25.80 26.90 40,928 +0.70(+2.67%)
Jun 10, 2009 27.30 27.30 25.60 26.20 47,371 -0.30(-1.13%)
Jun 09, 2009 27.70 27.90 26.30 26.50 38,403 -0.20(-0.75%)
Jun 08, 2009 26.00 27.23 25.60 26.70 36,947 +0.30(+1.14%)
Jun 05, 2009 27.00 27.50 26.10 26.40 41,870 -0.40(-1.49%)
Jun 04, 2009 26.10 27.00 25.90 26.80 45,526 +1.20(+4.69%)
Jun 03, 2009 25.70 26.70 25.10 25.60 47,105 -1.10(-4.12%)
Jun 02, 2009 27.80 28.00 26.30 26.70 61,853 -1.20(-4.30%)
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.