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 (%)
Dec 31, 2007 163.00 166.60 161.00 164.50 9,572 +1.80(+1.11%)
Dec 28, 2007 168.20 172.10 162.30 162.70 15,460 -4.00(-2.40%)
Dec 27, 2007 168.50 171.70 166.10 166.70 15,980 -1.50(-0.89%)
Dec 26, 2007 165.10 170.30 165.10 168.20 12,570 +0.70(+0.42%)
Dec 24, 2007 165.00 168.50 164.40 167.50 6,770 +4.80(+2.95%)
Dec 21, 2007 159.10 162.70 158.30 162.70 27,130 +5.60(+3.56%)
Dec 20, 2007 155.80 157.50 151.60 157.10 14,080 +1.90(+1.22%)
Dec 19, 2007 151.30 155.90 150.50 155.20 13,600 +2.30(+1.50%)
Dec 18, 2007 152.50 157.80 151.10 152.90 20,895 +1.90(+1.26%)
Dec 17, 2007 149.60 155.00 149.10 151.00 17,170 +1.30(+0.87%)
Dec 14, 2007 152.80 153.40 149.50 149.70 25,870 -6.50(-4.16%)
Dec 13, 2007 151.40 156.80 151.40 156.20 13,480 +3.20(+2.09%)
Dec 12, 2007 149.30 153.00 149.00 153.00 14,570 +6.20(+4.22%)
Dec 11, 2007 149.90 150.00 144.00 146.80 16,310 -2.80(-1.87%)
Dec 10, 2007 149.90 151.30 149.10 149.60 13,485 +0.30(+0.20%)
Dec 07, 2007 152.30 152.30 147.40 149.30 12,230 -2.10(-1.39%)
Dec 06, 2007 152.30 152.40 149.80 151.40 14,320 -0.90(-0.59%)
Dec 05, 2007 147.60 152.50 145.80 152.30 11,600 +7.60(+5.25%)
Dec 04, 2007 145.50 146.60 141.10 144.70 15,054 -1.90(-1.30%)
Dec 03, 2007 149.40 149.40 146.00 146.60 6,630 -2.90(-1.94%)
Nov 30, 2007 148.50 151.10 147.10 149.50 12,490 +3.40(+2.33%)
Nov 29, 2007 155.00 155.00 145.00 146.10 11,520 -4.60(-3.05%)
Nov 28, 2007 142.80 151.80 142.80 150.70 14,400 +7.90(+5.53%)
Nov 27, 2007 145.10 145.10 140.10 142.80 13,800 -3.60(-2.46%)
Nov 26, 2007 152.80 152.90 146.00 146.40 8,870 -6.50(-4.25%)
Nov 23, 2007 148.60 153.00 148.60 152.90 6,620 +4.70(+3.17%)
Nov 21, 2007 150.00 155.90 147.40 148.20 13,350 -4.80(-3.14%)
Nov 20, 2007 155.20 157.40 149.50 153.00 21,050 -3.30(-2.11%)
Nov 19, 2007 158.45 158.45 150.80 156.30 18,560 -2.20(-1.39%)
Nov 16, 2007 157.30 159.00 155.80 158.50 25,350 +1.20(+0.76%)
Nov 15, 2007 156.50 158.00 150.60 157.30 27,350 +1.00(+0.64%)
Nov 14, 2007 156.40 159.50 155.40 156.30 16,480 -0.20(-0.13%)
Nov 13, 2007 152.50 156.60 149.70 156.50 16,160 +3.70(+2.42%)
Nov 12, 2007 154.00 156.10 151.00 152.80 21,690 -2.30(-1.48%)
Nov 09, 2007 149.00 155.70 147.00 155.10 22,850 +4.50(+2.99%)
Nov 08, 2007 151.00 152.00 147.10 150.60 24,020 -0.20(-0.13%)
Nov 07, 2007 144.70 154.50 144.70 150.80 31,920 +5.80(+4.00%)
Nov 06, 2007 140.60 145.30 139.00 145.00 20,290 +5.00(+3.57%)
Nov 05, 2007 140.10 142.10 137.40 140.00 9,930 +1.00(+0.72%)
Nov 02, 2007 139.50 141.60 137.50 139.00 23,560 +0.50(+0.36%)
Nov 01, 2007 144.00 145.20 138.50 138.50 19,470 -7.30(-5.01%)
Oct 31, 2007 144.90 146.60 141.60 145.80 14,440 +3.40(+2.39%)
Oct 30, 2007 143.30 145.80 141.40 142.40 11,760 -2.10(-1.45%)
Oct 29, 2007 145.50 146.40 143.80 144.50 9,850 -0.50(-0.34%)
Oct 26, 2007 143.00 145.00 141.60 145.00 9,690 +3.10(+2.18%)
Oct 25, 2007 140.00 142.90 137.00 141.90 9,160 +1.90(+1.36%)
Oct 24, 2007 135.30 141.00 134.50 140.00 11,590 +3.10(+2.26%)
Oct 23, 2007 139.20 139.20 134.00 136.90 13,700 -1.30(-0.94%)
Oct 22, 2007 135.00 138.50 134.00 138.20 10,340 +0.60(+0.44%)
Oct 19, 2007 144.70 145.40 136.50 137.60 15,490 -7.80(-5.36%)
Oct 18, 2007 143.00 146.30 141.80 145.40 13,010 +1.20(+0.83%)
Oct 17, 2007 146.00 146.50 141.00 144.20 15,410 +0.20(+0.14%)
Oct 16, 2007 142.50 146.10 141.00 144.00 17,610 +1.70(+1.19%)
Oct 15, 2007 146.90 147.00 141.60 142.30 15,420 -5.20(-3.53%)
Oct 12, 2007 143.50 147.50 140.00 147.50 27,970 +3.50(+2.43%)
Oct 11, 2007 139.10 144.40 139.10 144.00 25,440 +6.00(+4.35%)
Oct 10, 2007 138.00 138.50 135.20 138.00 26,700 +1.50(+1.10%)
Oct 09, 2007 136.00 136.60 135.10 136.50 20,270 +1.00(+0.74%)
Oct 08, 2007 136.80 138.40 133.25 135.50 12,070 -2.50(-1.81%)
Oct 05, 2007 137.90 138.90 135.20 138.00 15,010 +1.00(+0.73%)
Oct 04, 2007 135.00 138.20 134.00 137.00 19,480 +1.40(+1.03%)
Oct 03, 2007 139.10 140.00 135.50 135.60 23,580 -4.60(-3.28%)
Oct 02, 2007 140.50 141.10 135.80 140.20 29,500 -1.50(-1.06%)
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.