Callon Petroleum Company (NY: CPE )

35.00 USD +0.64 (+1.86%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 38.00 38.20 36.60 37.00 49,652 +0.30(+0.82%)
Mar 27, 2013 36.50 37.60 36.20 36.70 50,356 +0.20(+0.55%)
Mar 26, 2013 38.00 38.00 36.20 36.50 38,336 -1.00(-2.67%)
Mar 25, 2013 38.80 39.00 37.31 37.50 42,018 -0.80(-2.09%)
Mar 22, 2013 39.00 39.10 37.70 38.30 38,855 -0.30(-0.78%)
Mar 21, 2013 38.30 39.30 37.50 38.60 56,566 -0.30(-0.77%)
Mar 20, 2013 40.20 40.20 38.00 38.90 71,355 -0.70(-1.77%)
Mar 19, 2013 43.40 43.50 38.50 39.60 87,996 -2.90(-6.82%)
Mar 18, 2013 43.50 43.70 41.40 42.50 61,746 -1.30(-2.97%)
Mar 15, 2013 45.10 47.50 43.20 43.80 108,698 -6.20(-12.40%)
Mar 14, 2013 48.60 50.50 48.10 50.00 24,014 +1.80(+3.73%)
Mar 13, 2013 49.20 49.60 48.00 48.20 31,003 -0.80(-1.63%)
Mar 12, 2013 51.80 51.80 48.80 49.00 45,042 -2.80(-5.41%)
Mar 11, 2013 51.00 52.00 50.50 51.80 59,163 +1.00(+1.97%)
Mar 08, 2013 55.90 55.90 50.00 50.80 231,137 -4.30(-7.80%)
Mar 07, 2013 55.50 57.85 54.60 55.10 32,752 -0.20(-0.36%)
Mar 06, 2013 54.10 55.40 53.90 55.30 16,287 +1.40(+2.60%)
Mar 05, 2013 52.20 54.10 52.10 53.90 17,303 +1.80(+3.45%)
Mar 04, 2013 50.90 52.75 50.00 52.10 20,305 +0.80(+1.56%)
Mar 01, 2013 54.20 55.10 51.10 51.30 33,102 -2.60(-4.82%)
Feb 28, 2013 54.20 54.60 53.80 53.90 9,756 -0.30(-0.55%)
Feb 27, 2013 52.80 55.30 52.80 54.20 12,258 +0.90(+1.69%)
Feb 26, 2013 53.10 53.80 51.70 53.30 11,729 +0.80(+1.52%)
Feb 25, 2013 53.90 54.60 52.50 52.50 32,986 -0.80(-1.50%)
Feb 22, 2013 51.50 53.30 51.20 53.30 11,793 +2.40(+4.72%)
Feb 21, 2013 51.30 52.00 50.50 50.90 16,958 -0.70(-1.36%)
Feb 20, 2013 55.20 55.20 51.30 51.60 20,515 -3.40(-6.18%)
Feb 19, 2013 55.10 55.20 53.60 55.00 11,433 +0.20(+0.36%)
Feb 15, 2013 57.90 57.90 54.20 54.80 22,695 -2.80(-4.86%)
Feb 14, 2013 55.30 58.20 55.30 57.60 16,756 +2.00(+3.60%)
Feb 13, 2013 55.50 55.70 54.30 55.60 10,540 -0.20(-0.36%)
Feb 12, 2013 55.30 56.40 54.70 55.80 7,522 +0.10(+0.18%)
Feb 11, 2013 56.90 56.90 54.70 55.70 12,673 -1.10(-1.94%)
Feb 08, 2013 54.00 57.10 54.00 56.80 29,019 +2.80(+5.19%)
Feb 07, 2013 54.80 54.80 53.70 54.00 7,072 -0.60(-1.10%)
Feb 06, 2013 53.10 54.80 52.74 54.60 12,053 +1.30(+2.44%)
Feb 04, 2013 53.00 54.20 52.50 53.30 15,429 -0.10(-0.19%)
Feb 01, 2013 52.20 54.30 51.55 53.40 23,945 +1.90(+3.69%)
Jan 31, 2013 51.90 52.50 51.50 51.50 13,608 -0.60(-1.15%)
Jan 30, 2013 52.70 55.00 51.90 52.10 23,507 -0.40(-0.76%)
Jan 29, 2013 52.00 52.60 51.30 52.50 15,147 +0.60(+1.16%)
Jan 28, 2013 52.20 52.20 50.70 51.90 12,853 +0.20(+0.39%)
Jan 25, 2013 51.80 52.00 50.70 51.70 14,517 +0.20(+0.39%)
Jan 24, 2013 51.80 52.00 50.80 51.50 11,778 -0.10(-0.19%)
Jan 23, 2013 52.20 52.20 51.30 51.60 9,504 -0.60(-1.15%)
Jan 22, 2013 51.40 52.30 50.20 52.20 21,266 +1.00(+1.95%)
Jan 18, 2013 50.70 51.50 49.70 51.20 21,765 +0.70(+1.39%)
Jan 17, 2013 49.30 50.90 49.21 50.50 14,539 +1.40(+2.85%)
Jan 16, 2013 48.50 49.80 48.40 49.10 12,869 +0.60(+1.24%)
Jan 15, 2013 49.20 49.20 47.60 48.50 21,869 -1.10(-2.22%)
Jan 14, 2013 50.90 51.20 49.20 49.60 15,741 -1.20(-2.36%)
Jan 11, 2013 52.30 52.70 50.80 50.80 9,768 -1.30(-2.50%)
Jan 10, 2013 51.90 52.40 50.80 52.10 8,509 +0.60(+1.17%)
Jan 09, 2013 53.20 53.40 50.90 51.50 12,544 -1.30(-2.46%)
Jan 08, 2013 51.00 53.30 50.60 52.80 22,424 +1.60(+3.13%)
Jan 07, 2013 51.70 52.90 50.20 51.20 26,803 -1.20(-2.29%)
Jan 04, 2013 51.30 52.40 51.00 52.40 19,511 +1.90(+3.76%)
Jan 03, 2013 51.60 52.10 50.00 50.50 25,955 -1.40(-2.70%)
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.
X