Skip to main content

Callon Petroleum Company (NY: CPE )

35.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 85.60 87.60 82.80 86.80 173,734 +2.20(+2.60%)
Oct 29, 2015 84.90 88.80 84.20 84.60 231,547 -0.80(-0.94%)
Oct 28, 2015 81.20 87.95 78.90 85.40 250,265 +3.80(+4.66%)
Oct 27, 2015 79.20 82.20 79.20 81.60 203,306 -2.70(-3.20%)
Oct 26, 2015 83.00 85.15 81.30 84.30 173,492 +0.80(+0.96%)
Oct 23, 2015 84.80 88.90 82.30 83.50 291,407 -3.00(-3.47%)
Oct 22, 2015 84.80 87.45 83.40 86.50 315,837 +3.10(+3.72%)
Oct 21, 2015 82.40 86.90 80.10 83.40 293,916 -0.90(-1.07%)
Oct 20, 2015 83.60 85.10 80.50 84.30 252,743 +2.90(+3.56%)
Oct 19, 2015 82.80 85.90 80.60 81.40 205,268 -6.20(-7.08%)
Oct 16, 2015 87.90 88.60 83.80 87.60 181,733 +0.20(+0.23%)
Oct 15, 2015 83.90 88.50 83.30 87.40 241,211 +0.90(+1.04%)
Oct 14, 2015 83.90 87.75 82.50 86.50 292,357 +2.00(+2.37%)
Oct 13, 2015 84.10 88.95 82.60 84.50 287,568 +0.60(+0.72%)
Oct 12, 2015 88.30 89.60 82.00 83.90 254,790 -4.70(-5.30%)
Oct 09, 2015 94.00 94.00 87.20 88.60 377,476 -3.60(-3.90%)
Oct 08, 2015 89.00 93.70 86.80 92.20 289,827 +2.50(+2.79%)
Oct 07, 2015 93.00 94.00 86.00 89.70 312,558 -0.80(-0.88%)
Oct 06, 2015 86.60 92.90 85.70 90.50 349,508 +4.60(+5.36%)
Oct 05, 2015 85.60 88.80 82.60 85.90 399,146 +1.40(+1.66%)
Oct 02, 2015 75.30 84.90 73.50 84.50 405,825 +7.60(+9.88%)
Oct 01, 2015 74.60 79.60 73.60 76.90 318,828 +4.00(+5.49%)
Sep 30, 2015 68.60 73.00 67.80 72.90 369,300 +4.60(+6.73%)
Sep 29, 2015 68.00 70.90 66.90 68.30 248,685 +0.70(+1.04%)
Sep 28, 2015 70.20 71.10 67.50 67.60 347,876 -4.50(-6.24%)
Sep 25, 2015 76.90 78.30 71.00 72.10 250,248 -3.70(-4.88%)
Sep 24, 2015 76.60 78.10 74.60 75.80 225,628 -1.30(-1.69%)
Sep 23, 2015 82.20 83.60 76.70 77.10 170,415 -4.80(-5.86%)
Sep 22, 2015 82.30 85.60 80.80 81.90 142,159 -2.40(-2.85%)
Sep 21, 2015 88.60 90.20 82.70 84.30 219,073 -2.80(-3.21%)
Sep 18, 2015 89.60 92.40 86.55 87.10 424,426 -5.10(-5.53%)
Sep 17, 2015 92.80 96.50 91.40 92.20 226,504 -0.20(-0.22%)
Sep 16, 2015 87.90 94.00 87.60 92.40 283,253 +6.90(+8.07%)
Sep 15, 2015 83.00 86.20 82.50 85.50 115,594 +2.70(+3.26%)
Sep 14, 2015 85.00 86.40 81.40 82.80 133,116 -3.00(-3.50%)
Sep 11, 2015 83.60 86.70 82.00 85.80 214,504 +0.60(+0.70%)
Sep 10, 2015 82.20 86.80 80.60 85.20 277,328 +3.60(+4.41%)
Sep 09, 2015 90.20 92.23 81.30 81.60 226,353 -8.40(-9.33%)
Sep 08, 2015 86.10 91.95 85.40 90.00 282,027 -0.50(-0.55%)
Sep 04, 2015 90.50 90.50 90.50 90.50 168,250 -0.70(-0.77%)
Sep 03, 2015 89.70 94.40 89.00 91.20 179,991 +1.40(+1.56%)
Sep 02, 2015 89.60 91.00 84.70 89.80 194,540 +2.50(+2.86%)
Sep 01, 2015 87.50 91.00 84.90 87.30 264,942 -4.40(-4.80%)
Aug 31, 2015 86.20 94.00 83.90 91.70 301,371 +2.60(+2.92%)
Aug 28, 2015 84.70 95.10 84.10 89.10 341,816 +3.10(+3.60%)
Aug 27, 2015 80.60 87.70 80.50 86.00 251,540 +8.00(+10.26%)
Aug 26, 2015 76.10 78.30 73.80 78.00 169,177 +3.50(+4.70%)
Aug 25, 2015 79.60 81.00 74.10 74.50 183,012 -1.80(-2.36%)
Aug 24, 2015 79.10 83.90 75.60 76.30 234,629 -6.40(-7.74%)
Aug 21, 2015 80.20 85.56 80.20 82.70 213,521 -0.10(-0.12%)
Aug 20, 2015 83.60 86.55 82.00 82.80 164,810 -0.90(-1.08%)
Aug 19, 2015 87.20 88.00 80.20 83.70 135,327 -3.70(-4.23%)
Aug 18, 2015 86.90 87.90 84.70 87.40 97,556 +0.80(+0.92%)
Aug 17, 2015 85.90 87.90 84.00 86.60 125,100 +1.20(+1.41%)
Aug 14, 2015 85.30 87.50 82.80 85.40 127,509 +0.80(+0.95%)
Aug 13, 2015 86.30 87.20 83.20 84.60 160,366 -3.00(-3.42%)
Aug 12, 2015 81.90 88.30 81.60 87.60 252,331 +5.20(+6.31%)
Aug 11, 2015 82.50 86.55 79.50 82.40 311,539 -1.90(-2.25%)
Aug 10, 2015 75.50 84.40 74.60 84.30 251,369 +9.20(+12.25%)
Aug 07, 2015 72.30 78.60 72.20 75.10 296,859 +0.10(+0.13%)
Aug 06, 2015 64.10 76.30 63.60 75.00 331,835 +11.50(+18.11%)
Aug 05, 2015 65.30 66.60 62.20 63.50 212,303 -0.10(-0.16%)
Aug 04, 2015 63.20 66.30 62.20 63.60 170,031 +0.90(+1.44%)
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.