Callon Petroleum Company (NY: CPE )

34.36 USD -1.80 (-4.98%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 72.30 77.15 71.00 74.70 201,177 +0.40(+0.54%)
Mar 30, 2015 76.50 77.50 70.61 74.30 246,696 -1.80(-2.37%)
Mar 27, 2015 78.00 78.90 75.70 76.10 178,571 -3.20(-4.04%)
Mar 26, 2015 79.70 81.50 77.20 79.30 230,436 +2.70(+3.52%)
Mar 25, 2015 77.10 78.90 74.10 76.60 207,435 +0.30(+0.39%)
Mar 24, 2015 72.80 76.70 71.30 76.30 204,748 +3.40(+4.66%)
Mar 23, 2015 69.90 77.70 68.85 72.90 350,187 +4.00(+5.81%)
Mar 20, 2015 69.30 70.70 66.35 68.90 598,616 +0.60(+0.88%)
Mar 19, 2015 67.70 68.95 66.00 68.30 119,350 -1.00(-1.44%)
Mar 18, 2015 64.30 70.30 63.70 69.30 296,191 +3.60(+5.48%)
Mar 17, 2015 64.40 66.60 62.90 65.70 150,654 +0.00(+0.00%)
Mar 16, 2015 66.30 66.90 63.60 65.70 195,603 -3.00(-4.37%)
Mar 13, 2015 64.40 68.80 63.90 68.70 227,076 +3.00(+4.57%)
Mar 12, 2015 65.30 66.40 64.40 65.70 252,824 +0.70(+1.08%)
Mar 11, 2015 63.00 65.30 61.60 65.00 374,551 +3.20(+5.18%)
Mar 10, 2015 65.30 65.90 61.20 61.80 1,080,283 -8.60(-12.22%)
Mar 09, 2015 72.90 74.93 70.20 70.40 170,215 -2.60(-3.56%)
Mar 06, 2015 72.00 75.40 70.50 73.00 125,863 +1.40(+1.96%)
Mar 05, 2015 70.90 73.15 65.10 71.60 326,740 -2.90(-3.89%)
Mar 04, 2015 72.60 75.40 71.10 74.50 126,472 +2.00(+2.76%)
Mar 03, 2015 73.60 74.90 72.10 72.50 104,702 -0.70(-0.96%)
Mar 02, 2015 72.80 74.10 71.50 73.20 95,743 +0.00(+0.00%)
Feb 27, 2015 74.60 75.20 72.00 73.20 80,216 -0.80(-1.08%)
Feb 26, 2015 72.20 75.80 72.20 74.00 91,212 +0.10(+0.14%)
Feb 25, 2015 72.50 74.90 71.82 73.90 134,958 +1.60(+2.21%)
Feb 24, 2015 73.60 74.40 71.60 72.30 100,419 -0.30(-0.41%)
Feb 23, 2015 72.20 74.40 70.30 72.60 137,429 -1.10(-1.49%)
Feb 20, 2015 73.60 75.30 72.95 73.70 103,399 +0.20(+0.27%)
Feb 19, 2015 71.20 76.60 70.60 73.50 142,518 -0.50(-0.68%)
Feb 18, 2015 73.70 77.60 73.10 74.00 123,742 -1.30(-1.73%)
Feb 17, 2015 73.90 76.80 71.60 75.30 160,813 +1.60(+2.17%)
Feb 13, 2015 72.50 73.70 73.70 73.70 191,600 +2.70(+3.80%)
Feb 12, 2015 72.20 73.30 70.10 71.00 118,965 +0.10(+0.14%)
Feb 11, 2015 67.80 73.20 66.30 70.90 148,596 +1.40(+2.01%)
Feb 10, 2015 71.40 72.20 68.26 69.50 214,778 -1.80(-2.52%)
Feb 09, 2015 72.20 75.41 70.50 71.30 193,491 +0.30(+0.42%)
Feb 06, 2015 72.90 78.40 70.50 71.00 240,671 -1.00(-1.39%)
Feb 05, 2015 64.00 73.90 63.80 72.00 361,009 +9.60(+15.38%)
Feb 04, 2015 60.30 63.50 59.30 62.40 163,238 -0.20(-0.32%)
Feb 03, 2015 58.50 64.05 58.50 62.60 247,060 +5.10(+8.87%)
Feb 02, 2015 55.20 58.20 54.86 57.50 142,296 +3.00(+5.50%)
Jan 30, 2015 53.00 55.60 51.50 54.50 176,274 +0.60(+1.11%)
Jan 29, 2015 54.00 54.30 51.30 53.90 73,890 +0.50(+0.94%)
Jan 28, 2015 56.90 59.00 52.70 53.40 130,518 -5.20(-8.87%)
Jan 27, 2015 57.10 59.60 56.40 58.60 80,904 +0.60(+1.03%)
Jan 26, 2015 54.90 58.90 54.60 58.00 154,577 +1.50(+2.65%)
Jan 23, 2015 54.90 57.70 53.20 56.50 130,181 +1.70(+3.10%)
Jan 22, 2015 54.00 54.97 52.30 54.80 94,090 +1.30(+2.43%)
Jan 21, 2015 51.50 54.10 50.50 53.50 171,060 +3.00(+5.94%)
Jan 20, 2015 52.20 52.20 48.80 50.50 160,123 -3.20(-5.96%)
Jan 16, 2015 50.90 55.00 50.90 53.70 129,110 +3.10(+6.13%)
Jan 15, 2015 54.20 55.70 49.80 50.60 137,810 -2.20(-4.17%)
Jan 14, 2015 47.60 53.00 47.60 52.80 190,413 +4.50(+9.32%)
Jan 13, 2015 47.70 49.20 46.60 48.30 106,520 +0.50(+1.05%)
Jan 12, 2015 50.70 50.70 47.40 47.80 132,209 -4.30(-8.25%)
Jan 09, 2015 52.00 53.10 50.50 52.10 84,671 -0.10(-0.19%)
Jan 08, 2015 51.20 53.20 50.00 52.20 196,003 +2.10(+4.19%)
Jan 07, 2015 51.20 52.00 48.20 50.10 151,064 -0.10(-0.20%)
Jan 06, 2015 49.80 52.20 48.50 50.20 257,023 +0.00(+0.00%)
Jan 05, 2015 52.30 53.20 50.00 50.20 165,030 -3.60(-6.69%)
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