Skip to main content

Callon Petroleum Company (NY: CPE )

35.55 +0.43 (+1.22%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 56.00 57.40 55.60 57.20 11,925 +1.20(+2.14%)
Oct 26, 2012 56.80 56.00 56.00 56.00 6,860 -0.80(-1.41%)
Oct 25, 2012 57.10 57.10 55.50 56.80 13,298 +0.40(+0.71%)
Oct 24, 2012 57.90 58.46 56.10 56.40 17,537 -1.20(-2.08%)
Oct 23, 2012 58.70 59.00 55.20 57.60 44,022 -1.40(-2.37%)
Oct 19, 2012 60.10 60.80 58.60 59.00 17,310 -1.60(-2.64%)
Oct 18, 2012 61.30 62.10 60.60 60.60 11,612 -0.90(-1.46%)
Oct 17, 2012 59.80 61.70 59.30 61.50 15,996 +1.70(+2.84%)
Oct 16, 2012 60.40 60.90 59.30 59.80 13,911 +0.00(+0.00%)
Oct 15, 2012 60.80 61.10 59.00 59.80 13,174 -0.70(-1.16%)
Oct 12, 2012 60.40 60.80 59.50 60.50 13,192 +0.20(+0.33%)
Oct 11, 2012 59.50 60.88 58.90 60.30 15,539 +1.60(+2.73%)
Oct 10, 2012 59.40 59.90 58.00 58.70 16,697 -0.60(-1.01%)
Oct 09, 2012 60.60 61.40 59.20 59.30 14,802 -1.20(-1.98%)
Oct 08, 2012 58.40 60.65 58.10 60.50 25,588 +1.40(+2.37%)
Oct 05, 2012 60.90 61.50 58.70 59.10 13,293 -1.50(-2.48%)
Oct 04, 2012 59.50 60.90 58.80 60.60 13,473 +1.30(+2.19%)
Oct 03, 2012 60.80 60.80 58.40 59.30 32,418 -1.40(-2.31%)
Oct 02, 2012 62.10 62.20 60.50 60.70 19,369 -1.10(-1.78%)
Oct 01, 2012 62.20 63.61 61.40 61.80 20,560 +0.30(+0.49%)
Sep 28, 2012 60.10 62.20 59.60 61.50 41,782 +1.00(+1.65%)
Sep 27, 2012 59.70 60.70 58.00 60.50 25,616 +1.40(+2.37%)
Sep 26, 2012 60.60 60.60 58.60 59.10 27,803 -1.50(-2.48%)
Sep 25, 2012 62.50 63.10 60.40 60.60 30,535 -2.10(-3.35%)
Sep 24, 2012 62.10 62.90 61.50 62.70 35,499 +0.60(+0.97%)
Sep 21, 2012 62.30 62.80 61.30 62.10 49,666 +0.80(+1.31%)
Sep 20, 2012 59.60 61.40 58.34 61.30 61,923 +1.00(+1.66%)
Sep 19, 2012 63.60 63.90 59.60 60.30 62,804 -3.20(-5.04%)
Sep 18, 2012 63.00 64.80 62.30 63.50 37,156 +0.10(+0.16%)
Sep 17, 2012 63.90 63.90 62.61 63.40 43,215 -0.90(-1.40%)
Sep 14, 2012 63.50 65.50 63.30 64.30 49,570 +1.00(+1.58%)
Sep 13, 2012 63.10 64.00 61.50 63.30 40,408 +0.10(+0.16%)
Sep 12, 2012 63.40 64.00 61.40 63.20 30,709 +0.30(+0.48%)
Sep 11, 2012 61.40 63.00 60.70 62.90 39,463 +2.60(+4.31%)
Sep 10, 2012 59.80 63.50 59.20 60.30 78,632 +0.60(+1.01%)
Sep 07, 2012 57.60 60.00 57.00 59.70 34,036 +2.90(+5.11%)
Sep 06, 2012 55.50 57.10 54.90 56.80 44,063 +1.40(+2.53%)
Sep 05, 2012 55.40 55.80 54.90 55.40 11,644 +0.20(+0.36%)
Sep 04, 2012 55.20 55.80 54.00 55.20 19,823 -0.10(-0.18%)
Aug 31, 2012 54.40 55.50 53.50 55.30 28,099 +1.50(+2.79%)
Aug 30, 2012 53.90 54.19 53.40 53.80 11,357 -0.50(-0.92%)
Aug 29, 2012 54.00 54.90 53.50 54.30 20,187 +1.30(+2.45%)
Aug 27, 2012 54.50 54.70 52.70 53.00 23,839 -1.30(-2.39%)
Aug 24, 2012 54.30 54.90 52.30 54.30 47,459 -0.40(-0.73%)
Aug 23, 2012 54.80 55.00 54.05 54.70 16,224 +0.10(+0.18%)
Aug 22, 2012 55.30 55.31 54.00 54.60 15,978 -0.70(-1.27%)
Aug 21, 2012 55.10 56.40 54.70 55.30 26,586 +0.80(+1.47%)
Aug 20, 2012 54.50 55.40 53.90 54.50 21,991 -0.20(-0.37%)
Aug 17, 2012 54.90 54.90 53.30 54.70 20,180 +0.00(+0.00%)
Aug 16, 2012 52.80 55.00 52.80 54.70 23,288 +1.70(+3.21%)
Aug 15, 2012 52.50 53.80 51.80 53.00 16,889 +0.50(+0.95%)
Aug 14, 2012 51.30 52.80 51.20 52.50 22,927 +1.10(+2.14%)
Aug 13, 2012 52.10 52.90 50.90 51.40 14,579 -0.80(-1.53%)
Aug 10, 2012 52.90 53.00 51.40 52.20 44,011 -0.90(-1.69%)
Aug 09, 2012 51.10 53.70 49.50 53.10 39,685 +2.10(+4.12%)
Aug 08, 2012 50.50 51.50 48.95 51.00 16,422 +0.00(+0.00%)
Aug 07, 2012 50.60 51.70 50.60 51.00 31,930 +0.90(+1.80%)
Aug 06, 2012 50.50 51.50 47.50 50.10 46,684 -0.20(-0.40%)
Aug 03, 2012 48.30 51.35 48.30 50.30 28,386 +2.80(+5.89%)
Aug 02, 2012 50.10 51.20 47.10 47.50 45,668 -3.50(-6.86%)
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.