Callon Petroleum Company (NY: CPE )

31.05 USD +4.79 (+18.24%)
Official Closing Price Updated: 4:21 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 26.51 27.65 26.26 26.26 2,069,000 -0.83(-3.06%)
Mar 01, 2021 26.34 27.66 26.12 27.09 2,002,649 +1.52(+5.94%)
Feb 26, 2021 25.01 26.58 24.40 25.57 2,857,700 -0.08(-0.31%)
Feb 25, 2021 27.27 28.69 25.55 25.65 4,287,007 -0.55(-2.10%)
Feb 24, 2021 24.84 26.68 24.56 26.20 2,950,896 +1.74(+7.11%)
Feb 23, 2021 24.61 24.83 21.13 24.46 3,365,812 -0.23(-0.93%)
Feb 22, 2021 23.29 25.96 23.15 24.69 3,541,649 +1.86(+8.15%)
Feb 19, 2021 22.66 23.88 22.41 22.83 2,132,100 +0.56(+2.51%)
Feb 18, 2021 24.20 24.82 22.02 22.27 3,101,864 -2.51(-10.13%)
Feb 17, 2021 24.65 25.12 23.78 24.78 2,364,492 +0.17(+0.69%)
Feb 16, 2021 24.60 25.44 23.65 24.61 3,085,746 +1.43(+6.17%)
Feb 12, 2021 21.07 23.72 21.05 23.18 3,026,200 +1.84(+8.62%)
Feb 11, 2021 21.80 22.68 20.55 21.34 3,410,847 -0.85(-3.83%)
Feb 10, 2021 20.40 22.80 20.35 22.19 4,633,429 +2.11(+10.51%)
Feb 09, 2021 18.81 20.44 17.93 20.08 3,905,417 +0.94(+4.91%)
Feb 08, 2021 17.30 19.26 17.25 19.14 4,004,464 +2.50(+15.02%)
Feb 05, 2021 15.89 17.82 15.81 16.64 4,669,900 +1.17(+7.56%)
Feb 04, 2021 15.66 16.28 15.29 15.47 2,673,624 +0.11(+0.72%)
Feb 03, 2021 14.56 15.67 14.42 15.36 2,977,106 +1.00(+6.96%)
Feb 02, 2021 14.98 15.06 14.22 14.36 2,362,593 +0.11(+0.77%)
Feb 01, 2021 14.35 14.35 13.44 14.25 1,926,240 +0.41(+2.96%)
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 1,987,436 -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%)
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