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 (%)
Oct 31, 2011 48.30 50.00 47.10 47.10 78,363 -2.80(-5.61%)
Oct 28, 2011 50.00 51.10 49.50 49.90 46,388 -0.70(-1.38%)
Oct 27, 2011 48.40 51.70 47.30 50.60 98,930 +4.40(+9.52%)
Oct 26, 2011 45.20 46.70 42.50 46.20 53,717 +2.20(+5.00%)
Oct 25, 2011 46.90 46.90 43.90 44.00 54,002 -3.00(-6.38%)
Oct 24, 2011 45.50 47.00 45.00 47.00 47,469 +1.50(+3.30%)
Oct 21, 2011 44.90 45.90 43.90 45.50 42,143 +1.70(+3.88%)
Oct 20, 2011 44.80 45.20 42.30 43.80 41,935 -0.90(-2.01%)
Oct 19, 2011 45.80 46.90 44.40 44.70 38,058 -1.20(-2.61%)
Oct 18, 2011 45.10 46.30 43.00 45.90 73,615 +0.30(+0.66%)
Oct 17, 2011 42.30 47.00 42.30 45.60 98,965 +3.80(+9.09%)
Oct 14, 2011 41.30 43.00 40.50 41.80 102,013 +2.10(+5.29%)
Oct 13, 2011 37.20 40.00 36.10 39.70 53,499 +2.30(+6.15%)
Oct 12, 2011 36.90 39.70 36.70 37.40 78,346 +0.90(+2.47%)
Oct 11, 2011 36.90 37.20 35.11 36.50 33,609 -0.40(-1.08%)
Oct 10, 2011 35.50 37.70 35.10 36.90 45,813 +2.40(+6.96%)
Oct 07, 2011 37.20 37.20 34.10 34.50 42,624 -2.00(-5.48%)
Oct 06, 2011 37.00 37.20 36.05 36.50 52,550 +1.50(+4.29%)
Oct 05, 2011 35.70 35.70 33.90 35.00 56,776 -0.60(-1.69%)
Oct 04, 2011 32.40 35.60 30.20 35.60 73,809 +2.90(+8.87%)
Oct 03, 2011 37.10 38.70 32.50 32.70 73,533 -6.00(-15.50%)
Sep 30, 2011 38.90 39.70 37.90 38.70 58,135 -1.60(-3.97%)
Sep 29, 2011 41.70 41.80 39.00 40.30 34,213 +0.30(+0.75%)
Sep 28, 2011 42.60 43.60 40.00 40.00 56,585 -2.90(-6.76%)
Sep 27, 2011 44.00 45.30 42.50 42.90 106,635 +0.50(+1.18%)
Sep 26, 2011 43.20 43.40 39.60 42.40 67,834 -0.20(-0.47%)
Sep 23, 2011 43.90 45.40 42.50 42.60 63,926 -1.30(-2.96%)
Sep 22, 2011 48.50 49.00 43.30 43.90 97,570 -6.40(-12.72%)
Sep 21, 2011 53.20 54.70 50.30 50.30 54,562 -3.20(-5.98%)
Sep 20, 2011 56.80 56.80 53.30 53.50 47,344 -2.60(-4.63%)
Sep 19, 2011 54.40 57.00 54.20 56.10 66,939 +0.60(+1.08%)
Sep 16, 2011 54.60 55.60 53.30 55.50 58,954 +1.60(+2.97%)
Sep 15, 2011 52.70 54.00 51.80 53.90 42,725 +1.70(+3.26%)
Sep 14, 2011 51.50 53.40 50.10 52.20 50,154 +1.30(+2.55%)
Sep 13, 2011 50.00 51.40 49.20 50.90 63,794 +0.80(+1.60%)
Sep 12, 2011 49.70 51.60 48.80 50.10 55,857 -0.70(-1.38%)
Sep 09, 2011 53.10 54.50 50.65 50.80 84,152 -3.70(-6.79%)
Sep 08, 2011 54.90 57.10 54.10 54.50 48,353 -0.80(-1.45%)
Sep 07, 2011 54.20 56.00 53.20 55.30 51,952 +2.30(+4.34%)
Sep 06, 2011 51.00 53.20 50.30 53.00 43,885 -0.20(-0.38%)
Sep 02, 2011 54.50 55.10 52.50 53.20 42,350 -2.70(-4.83%)
Sep 01, 2011 57.30 58.30 55.70 55.90 50,437 -1.60(-2.78%)
Aug 31, 2011 59.10 60.40 57.00 57.50 51,521 -0.90(-1.54%)
Aug 30, 2011 58.00 59.30 57.00 58.40 43,841 -0.40(-0.68%)
Aug 29, 2011 57.40 59.20 56.60 58.80 45,598 +2.40(+4.26%)
Aug 26, 2011 53.70 56.80 52.70 56.40 37,215 +2.20(+4.06%)
Aug 25, 2011 57.10 57.60 54.10 54.20 43,435 -2.10(-3.73%)
Aug 24, 2011 55.30 56.60 54.30 56.30 40,511 +0.70(+1.26%)
Aug 23, 2011 52.90 56.00 51.50 55.60 53,705 +3.30(+6.31%)
Aug 22, 2011 55.50 55.90 51.00 52.30 67,325 -1.20(-2.24%)
Aug 19, 2011 55.00 58.60 53.10 53.50 59,304 -3.00(-5.31%)
Aug 18, 2011 58.20 58.40 55.82 56.50 62,867 -4.10(-6.77%)
Aug 17, 2011 60.90 62.20 59.70 60.60 45,546 +0.40(+0.66%)
Aug 16, 2011 61.60 62.00 59.30 60.20 62,922 -3.10(-4.90%)
Aug 15, 2011 59.90 63.40 59.90 63.30 68,106 +4.60(+7.84%)
Aug 12, 2011 60.00 61.70 57.20 58.70 52,659 +0.00(+0.00%)
Aug 11, 2011 54.50 60.00 54.50 58.70 82,511 +5.10(+9.51%)
Aug 10, 2011 55.10 58.00 53.30 53.60 94,431 -3.20(-5.63%)
Aug 09, 2011 53.40 57.10 49.20 56.80 157,934 +7.80(+15.92%)
Aug 08, 2011 53.40 54.90 49.00 49.00 90,368 -8.10(-14.19%)
Aug 05, 2011 61.30 62.70 54.60 57.10 60,635 -3.40(-5.62%)
Aug 04, 2011 64.80 65.40 60.50 60.50 73,034 -7.40(-10.90%)
Aug 03, 2011 67.90 68.70 63.50 67.90 54,702 +0.30(+0.44%)
Aug 02, 2011 70.30 71.80 67.60 67.60 41,635 -2.70(-3.84%)
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.