Skip to main content

Callon Petroleum Company (NY: CPE )

35.76 +0.64 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 17.20 17.30 16.60 16.60 13,112 -0.20(-1.19%)
Nov 27, 2009 16.50 17.00 16.50 16.80 6,740 -0.90(-5.08%)
Nov 25, 2009 16.80 17.80 16.80 17.70 13,133 +0.90(+5.36%)
Nov 24, 2009 17.20 17.20 16.30 16.80 18,860 +0.10(+0.60%)
Nov 23, 2009 17.30 17.42 16.70 16.70 9,830 -0.50(-2.91%)
Nov 20, 2009 18.10 18.10 17.10 17.20 16,346 -0.90(-4.97%)
Nov 19, 2009 17.20 18.20 17.10 18.10 26,891 +0.10(+0.56%)
Nov 18, 2009 17.70 18.20 17.50 18.00 23,119 +0.60(+3.45%)
Nov 17, 2009 17.00 17.80 16.70 17.40 28,652 +0.70(+4.19%)
Nov 16, 2009 16.00 17.00 16.00 16.70 32,952 +0.80(+5.03%)
Nov 13, 2009 16.00 16.20 15.60 15.90 19,962 -0.40(-2.45%)
Nov 12, 2009 16.50 16.60 16.00 16.30 17,007 +0.00(+0.00%)
Nov 11, 2009 16.50 16.70 16.20 16.30 16,073 -0.40(-2.40%)
Nov 10, 2009 16.70 17.10 16.22 16.70 21,576 +0.00(+0.00%)
Nov 09, 2009 16.60 17.30 16.40 16.70 16,909 +0.20(+1.21%)
Nov 06, 2009 17.80 17.80 16.50 16.50 17,445 -1.30(-7.30%)
Nov 05, 2009 17.50 17.80 16.30 17.80 22,342 +1.10(+6.59%)
Nov 04, 2009 16.70 17.60 16.30 16.70 20,455 -0.30(-1.76%)
Nov 03, 2009 16.10 17.00 15.60 17.00 26,367 +1.10(+6.92%)
Nov 02, 2009 16.00 16.30 15.60 15.90 28,035 -0.10(-0.62%)
Oct 30, 2009 17.00 17.00 15.80 16.00 40,975 -0.90(-5.33%)
Oct 29, 2009 17.00 17.50 16.30 16.90 30,777 +0.50(+3.05%)
Oct 28, 2009 17.30 17.32 16.00 16.40 54,369 -1.20(-6.82%)
Oct 27, 2009 18.80 18.80 17.50 17.60 39,228 -0.90(-4.86%)
Oct 26, 2009 19.50 19.70 18.10 18.50 42,699 -0.40(-2.12%)
Oct 23, 2009 19.40 19.50 18.90 18.90 30,096 -1.00(-5.03%)
Oct 22, 2009 19.50 20.00 18.80 19.90 27,975 +0.30(+1.53%)
Oct 21, 2009 19.00 20.10 18.60 19.60 50,892 +0.60(+3.16%)
Oct 20, 2009 19.00 19.20 18.70 19.00 39,642 -1.00(-5.00%)
Oct 19, 2009 20.00 20.60 19.50 20.00 41,944 +0.10(+0.50%)
Oct 16, 2009 20.10 20.60 19.40 19.90 40,455 -0.70(-3.40%)
Oct 15, 2009 20.80 21.30 19.30 20.60 87,849 -0.60(-2.83%)
Oct 14, 2009 18.90 21.20 18.20 21.20 133,852 +2.80(+15.22%)
Oct 13, 2009 18.40 18.90 18.10 18.40 21,409 -0.10(-0.54%)
Oct 12, 2009 18.90 19.00 18.50 18.50 17,861 -0.10(-0.54%)
Oct 09, 2009 19.10 19.20 18.30 18.60 29,345 -0.20(-1.06%)
Oct 08, 2009 19.00 19.40 18.80 18.80 22,197 -0.10(-0.53%)
Oct 07, 2009 19.00 19.50 18.60 18.90 23,534 +0.00(+0.00%)
Oct 06, 2009 18.90 19.50 18.50 18.90 50,655 +0.30(+1.61%)
Oct 05, 2009 17.90 19.00 17.90 18.60 35,559 +1.10(+6.29%)
Oct 02, 2009 17.30 18.00 16.70 17.50 51,357 -0.50(-2.78%)
Oct 01, 2009 18.50 18.80 17.00 18.00 67,062 -0.30(-1.64%)
Sep 30, 2009 19.30 19.50 18.30 18.30 41,557 -0.80(-4.19%)
Sep 29, 2009 19.40 19.50 18.50 19.10 34,339 -0.30(-1.55%)
Sep 28, 2009 18.30 20.00 18.20 19.40 56,379 +1.20(+6.59%)
Sep 25, 2009 18.00 19.30 18.00 18.20 53,662 -0.10(-0.55%)
Sep 24, 2009 19.90 20.00 18.20 18.30 90,076 -1.70(-8.50%)
Sep 23, 2009 21.00 21.30 19.80 20.00 98,128 -0.80(-3.85%)
Sep 22, 2009 21.50 21.50 20.20 20.80 56,783 -0.10(-0.48%)
Sep 21, 2009 21.30 21.30 20.40 20.90 71,831 -0.70(-3.24%)
Sep 18, 2009 22.40 23.10 21.00 21.60 62,976 -0.70(-3.14%)
Sep 17, 2009 23.00 24.30 21.70 22.30 129,022 -0.72(-3.14%)
Sep 16, 2009 23.20 23.70 23.00 23.02 111,853 +0.52(+2.32%)
Sep 15, 2009 21.70 22.80 21.50 22.50 131,990 +1.40(+6.64%)
Sep 14, 2009 21.70 22.10 20.60 21.10 115,578 -1.20(-5.38%)
Sep 11, 2009 23.40 23.40 21.50 22.30 218,893 +1.60(+7.73%)
Sep 10, 2009 21.00 22.40 20.10 20.70 413,853 +1.00(+5.08%)
Sep 09, 2009 16.00 19.80 15.50 19.70 348,507 +3.80(+23.90%)
Sep 08, 2009 15.70 15.90 15.40 15.90 34,799 +0.80(+5.30%)
Sep 04, 2009 15.20 15.20 14.60 15.10 18,934 +0.20(+1.34%)
Sep 03, 2009 14.30 14.90 14.30 14.90 21,869 +0.60(+4.20%)
Sep 02, 2009 14.60 14.60 14.00 14.30 35,424 -0.20(-1.38%)
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.