Callon Petroleum Company (NY: CPE )

33.50 USD -1.03 (-2.98%)
Official Closing Price Updated: 7:57 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.23 14.95 13.67 13.84 2,175,100 -0.61(-4.22%)
Jan 28, 2021 14.12 14.58 13.83 14.45 2,743,658 +0.44(+3.14%)
Jan 27, 2021 12.75 15.06 12.60 14.01 4,531,267 +0.97(+7.44%)
Jan 26, 2021 13.29 13.74 12.86 13.04 1,987,211 -0.21(-1.58%)
Jan 25, 2021 13.01 13.37 12.22 13.25 3,459,190 -0.10(-0.75%)
Jan 22, 2021 13.00 13.56 12.96 13.35 3,010,100 -0.22(-1.62%)
Jan 21, 2021 14.70 14.81 13.25 13.57 4,219,474 -1.28(-8.62%)
Jan 20, 2021 15.90 15.99 14.83 14.85 2,587,472 -0.83(-5.29%)
Jan 19, 2021 15.88 16.19 15.53 15.68 2,201,164 +0.18(+1.16%)
Jan 15, 2021 16.32 16.44 15.36 15.50 2,444,400 -1.16(-6.96%)
Jan 14, 2021 15.57 16.99 15.56 16.66 3,305,981 +1.07(+6.86%)
Jan 13, 2021 16.02 16.02 14.93 15.59 3,460,030 -0.29(-1.83%)
Jan 12, 2021 14.73 16.05 14.73 15.88 4,032,325 +1.38(+9.52%)
Jan 11, 2021 14.48 14.73 14.17 14.50 2,589,370 -0.30(-2.03%)
Jan 08, 2021 14.77 14.99 14.29 14.80 3,354,800 +0.36(+2.49%)
Jan 07, 2021 14.47 15.18 14.11 14.44 3,181,057 +0.16(+1.12%)
Jan 06, 2021 14.45 14.99 13.66 14.28 5,489,036 -0.18(-1.24%)
Jan 05, 2021 13.35 15.03 13.30 14.46 4,968,245 +1.27(+9.63%)
Jan 04, 2021 13.32 13.56 12.80 13.19 2,832,079 +0.03(+0.23%)
Dec 31, 2020 13.16 13.16 13.16 2,391,508 -0.44(-3.24%)
Dec 30, 2020 12.87 13.87 12.66 13.60 2,391,508 +0.70(+5.43%)
Dec 29, 2020 13.51 13.57 12.63 12.90 2,349,903 -0.47(-3.52%)
Dec 28, 2020 13.90 14.13 13.00 13.37 2,414,616 -0.39(-2.83%)
Dec 24, 2020 14.10 14.12 13.40 13.76 1,454,900 -0.32(-2.27%)
Dec 23, 2020 13.36 14.68 13.35 14.08 4,275,018 +0.79(+5.94%)
Dec 22, 2020 13.11 13.60 13.05 13.29 2,464,623 +0.07(+0.53%)
Dec 21, 2020 12.75 13.42 12.56 13.22 4,210,050 -0.79(-5.64%)
Dec 18, 2020 14.08 14.46 13.71 14.01 3,357,500 -0.19(-1.34%)
Dec 17, 2020 14.28 14.53 14.04 14.20 2,511,935 +0.03(+0.21%)
Dec 16, 2020 14.04 14.39 13.51 14.17 3,146,167 +0.18(+1.29%)
Dec 15, 2020 14.05 14.20 13.19 13.99 3,493,884 +0.13(+0.94%)
Dec 14, 2020 15.28 15.34 13.00 13.86 5,661,898 -0.77(-5.26%)
Dec 11, 2020 15.03 15.16 14.23 14.63 4,464,300 -0.45(-2.98%)
Dec 10, 2020 14.01 15.44 14.00 15.08 7,580,625 +1.08(+7.71%)
Dec 09, 2020 15.45 16.59 12.93 14.00 13,972,727 -0.69(-4.70%)
Dec 08, 2020 12.75 14.71 12.75 14.69 6,979,165 +1.59(+12.14%)
Dec 07, 2020 13.03 13.65 12.54 13.10 5,963,247 -0.24(-1.80%)
Dec 04, 2020 11.34 13.96 11.20 13.34 13,392,000 +2.53(+23.40%)
Dec 03, 2020 10.86 11.11 10.45 10.81 3,926,120 +0.22(+2.08%)
Dec 02, 2020 9.390 11.57 9.350 10.59 7,801,023 +1.05(+11.01%)
Dec 01, 2020 9.810 9.950 9.440 9.540 2,265,148 +0.03(+0.32%)
Nov 30, 2020 10.20 10.26 9.440 9.510 3,886,071 -0.90(-8.65%)
Nov 27, 2020 10.26 10.64 10.18 10.41 2,093,200 +0.12(+1.17%)
Nov 25, 2020 9.850 10.54 9.680 10.29 4,087,400 +0.16(+1.58%)
Nov 24, 2020 10.67 10.92 9.590 10.13 8,383,323 +0.21(+2.12%)
Nov 23, 2020 8.250 9.940 8.100 9.920 6,886,050 +1.93(+24.16%)
Nov 20, 2020 8.180 8.321 7.570 7.990 3,892,100 -0.16(-1.96%)
Nov 19, 2020 7.600 8.180 7.600 8.150 3,721,243 +0.63(+8.38%)
Nov 18, 2020 8.200 8.780 7.500 7.520 8,407,865 -0.53(-6.58%)
Nov 17, 2020 7.100 8.100 6.930 8.050 5,725,919 +0.81(+11.19%)
Nov 16, 2020 7.040 7.530 6.940 7.240 5,040,240 +0.79(+12.25%)
Nov 13, 2020 6.000 6.488 5.980 6.450 2,566,700 +0.50(+8.40%)
Nov 12, 2020 6.350 6.560 5.910 5.950 2,947,609 -0.62(-9.44%)
Nov 11, 2020 6.910 6.970 6.470 6.570 2,681,221 -0.08(-1.20%)
Nov 10, 2020 7.480 7.500 6.620 6.650 5,074,258 -0.58(-8.02%)
Nov 09, 2020 6.540 7.620 6.280 7.230 7,558,592 +1.84(+34.14%)
Nov 06, 2020 5.600 5.670 5.352 5.390 1,898,700 -0.25(-4.43%)
Nov 05, 2020 5.610 5.840 5.580 5.640 1,997,344 +0.04(+0.71%)
Nov 04, 2020 5.680 5.800 5.420 5.600 2,484,692 -0.16(-2.78%)
Nov 03, 2020 5.750 6.040 5.510 5.760 3,653,637 +0.32(+5.88%)
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.
X