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 (%)
Jul 31, 2020 11.70 11.80 11.00 11.40 1,181,850 -0.40(-3.39%)
Jul 30, 2020 12.00 12.10 11.50 11.80 1,216,054 -0.60(-4.84%)
Jul 29, 2020 12.50 12.90 12.20 12.40 1,473,977 -0.10(-0.80%)
Jul 28, 2020 12.90 13.30 12.10 12.50 1,422,965 -0.60(-4.58%)
Jul 27, 2020 14.10 14.20 12.70 13.10 1,203,858 -0.60(-4.38%)
Jul 24, 2020 13.00 14.50 12.90 13.70 2,426,310 +1.00(+7.87%)
Jul 23, 2020 12.80 13.40 12.30 12.70 1,759,300 +0.40(+3.25%)
Jul 22, 2020 11.90 12.50 11.80 12.30 1,297,335 +0.10(+0.82%)
Jul 21, 2020 11.60 12.40 11.60 12.20 2,044,098 +1.00(+8.93%)
Jul 20, 2020 11.40 11.70 11.10 11.20 877,715 +0.00(+0.00%)
Jul 17, 2020 11.80 12.30 11.20 11.20 1,219,690 -0.50(-4.27%)
Jul 16, 2020 11.80 12.60 11.60 11.70 1,449,999 -0.50(-4.10%)
Jul 15, 2020 11.80 12.30 11.50 12.20 1,826,803 +0.90(+7.96%)
Jul 14, 2020 11.20 11.60 11.00 11.30 1,163,378 -0.10(-0.88%)
Jul 13, 2020 11.70 12.00 11.30 11.40 1,432,741 -0.20(-1.72%)
Jul 10, 2020 10.00 11.90 9.998 11.60 2,590,590 +1.00(+9.43%)
Jul 09, 2020 11.20 11.30 10.30 10.60 2,122,136 -0.70(-6.19%)
Jul 08, 2020 11.40 11.80 11.00 11.30 1,548,605 -0.40(-3.42%)
Jul 07, 2020 11.50 11.90 11.50 11.70 1,148,344 -0.30(-2.50%)
Jul 06, 2020 12.10 12.30 11.50 12.00 1,752,891 +0.20(+1.69%)
Jul 02, 2020 12.20 12.40 11.50 11.80 1,657,610 +0.30(+2.61%)
Jul 01, 2020 11.80 12.80 11.40 11.50 2,438,248 +0.00(+0.00%)
Jun 30, 2020 11.20 11.80 11.10 11.50 1,581,298 +0.10(+0.88%)
Jun 29, 2020 12.00 12.00 11.20 11.40 2,739,684 -0.50(-4.20%)
Jun 26, 2020 12.10 12.20 11.50 11.90 6,012,280 -0.30(-2.46%)
Jun 25, 2020 10.90 13.00 10.70 12.20 3,730,408 +0.30(+2.52%)
Jun 24, 2020 13.10 13.20 11.20 11.90 4,609,186 -1.80(-13.14%)
Jun 23, 2020 14.90 14.90 13.70 13.70 2,753,833 -0.40(-2.84%)
Jun 22, 2020 14.10 14.40 13.50 14.10 2,660,172 +0.30(+2.17%)
Jun 19, 2020 16.00 16.10 13.80 13.80 7,986,030 -1.20(-8.00%)
Jun 18, 2020 14.60 15.70 14.30 15.00 3,003,211 +0.20(+1.35%)
Jun 17, 2020 16.00 16.00 14.70 14.80 4,038,434 -1.40(-8.64%)
Jun 16, 2020 17.60 17.70 15.50 16.20 4,672,170 +1.00(+6.58%)
Jun 15, 2020 14.00 16.10 13.20 15.20 4,551,281 +0.10(+0.66%)
Jun 12, 2020 16.90 17.30 14.50 15.10 5,841,940 +0.90(+6.34%)
Jun 11, 2020 13.50 16.00 13.20 14.20 6,879,461 -2.90(-16.96%)
Jun 10, 2020 16.10 19.80 14.10 17.10 8,519,170 -1.40(-7.57%)
Jun 09, 2020 21.50 21.80 17.00 18.50 9,125,708 -8.00(-30.19%)
Jun 08, 2020 15.30 27.50 15.30 26.50 18,331,964 +12.70(+92.03%)
Jun 05, 2020 12.20 14.40 10.50 13.80 13,278,400 +5.57(+67.76%)
Jun 04, 2020 7.860 8.250 7.500 8.226 3,444,239 +0.33(+4.13%)
Jun 03, 2020 8.000 8.300 7.800 7.900 3,054,355 +0.18(+2.29%)
Jun 02, 2020 7.250 7.999 7.230 7.723 3,110,476 +0.51(+7.07%)
Jun 01, 2020 6.900 7.290 6.700 7.213 2,192,953 +0.53(+7.87%)
May 29, 2020 7.120 7.170 6.500 6.687 3,683,460 -0.51(-7.12%)
May 28, 2020 7.400 7.600 7.200 7.200 2,538,431 -0.19(-2.53%)
May 27, 2020 7.610 7.631 7.120 7.387 2,307,720 -0.21(-2.80%)
May 26, 2020 7.700 7.700 7.300 7.600 3,765,396 +0.22(+2.99%)
May 22, 2020 7.500 7.500 7.110 7.379 2,804,270 -0.22(-2.91%)
May 21, 2020 7.600 7.800 7.300 7.600 2,518,164 -0.03(-0.33%)
May 20, 2020 7.600 7.770 7.300 7.625 3,175,168 +0.33(+4.45%)
May 19, 2020 8.100 8.200 7.300 7.300 4,309,102 -0.75(-9.32%)
May 18, 2020 7.800 8.098 7.501 8.050 3,560,172 +1.11(+15.93%)
May 15, 2020 6.400 7.070 6.400 6.944 2,857,120 +0.44(+6.83%)
May 14, 2020 6.800 7.100 6.000 6.500 4,347,332 -0.32(-4.62%)
May 13, 2020 7.895 7.900 6.501 6.815 5,629,420 -0.99(-12.64%)
May 12, 2020 8.100 8.390 7.801 7.801 3,211,369 +0.00(+0.01%)
May 11, 2020 8.500 8.700 7.800 7.800 4,311,871 -0.30(-3.70%)
May 08, 2020 8.000 8.170 7.700 8.100 4,244,509 +0.38(+4.91%)
May 07, 2020 7.800 8.099 7.600 7.721 2,642,623 +0.22(+2.95%)
May 06, 2020 8.100 8.474 7.301 7.500 4,382,959 -0.64(-7.83%)
May 05, 2020 9.199 9.240 8.016 8.137 4,985,025 -0.46(-5.38%)
May 04, 2020 7.600 8.900 7.500 8.600 4,450,157 +0.40(+4.88%)
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.