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 (%)
Nov 30, 2018 88.60 89.30 85.00 85.50 487,300 -4.10(-4.58%)
Nov 29, 2018 88.30 90.65 86.50 89.60 387,628 +1.50(+1.70%)
Nov 28, 2018 88.80 89.60 85.40 88.10 496,919 -0.70(-0.79%)
Nov 27, 2018 91.40 92.30 88.40 88.80 386,126 -3.10(-3.37%)
Nov 26, 2018 91.10 93.70 90.20 91.90 340,832 +2.20(+2.45%)
Nov 23, 2018 89.00 90.90 88.70 89.70 167,540 -3.30(-3.55%)
Nov 21, 2018 93.00 93.00 93.00 0 +0.80(+0.87%)
Nov 20, 2018 94.30 95.00 90.90 92.20 527,065 -4.50(-4.65%)
Nov 19, 2018 95.10 98.20 93.20 96.70 345,677 -0.30(-0.31%)
Nov 16, 2018 99.00 101.20 95.40 97.00 478,850 -2.00(-2.02%)
Nov 15, 2018 95.00 99.40 95.00 99.00 532,958 +3.00(+3.12%)
Nov 14, 2018 100.00 101.80 95.70 96.00 594,221 -0.40(-0.41%)
Nov 13, 2018 100.90 102.95 95.70 96.40 713,170 -5.00(-4.93%)
Nov 12, 2018 106.30 107.30 101.00 101.40 603,125 -2.70(-2.59%)
Nov 09, 2018 103.50 104.80 99.70 104.10 592,570 -1.50(-1.42%)
Nov 08, 2018 109.70 112.30 105.00 105.60 879,614 -5.20(-4.69%)
Nov 07, 2018 108.70 114.70 107.10 110.80 960,766 +6.90(+6.64%)
Nov 06, 2018 104.90 107.40 103.50 103.90 311,427 -1.30(-1.24%)
Nov 05, 2018 105.90 107.90 102.70 105.20 796,269 +1.50(+1.45%)
Nov 02, 2018 105.30 105.60 102.30 103.70 458,620 -0.80(-0.77%)
Nov 01, 2018 100.70 104.70 99.00 104.50 577,700 +4.80(+4.81%)
Oct 31, 2018 99.70 102.60 97.40 99.70 612,693 +1.30(+1.32%)
Oct 30, 2018 94.00 98.50 92.30 98.40 516,953 +2.40(+2.50%)
Oct 29, 2018 101.30 101.90 92.90 96.00 583,023 -5.30(-5.23%)
Oct 26, 2018 100.10 103.40 98.30 101.30 425,710 -0.80(-0.78%)
Oct 25, 2018 100.90 102.50 97.70 102.10 468,349 +2.90(+2.92%)
Oct 24, 2018 109.40 110.70 98.90 99.20 727,669 -9.20(-8.49%)
Oct 23, 2018 111.40 111.90 106.90 108.40 551,527 -6.40(-5.57%)
Oct 22, 2018 117.00 117.30 113.60 114.80 357,645 -1.90(-1.63%)
Oct 19, 2018 119.20 120.20 113.90 116.70 636,760 -2.20(-1.85%)
Oct 18, 2018 119.90 120.10 117.00 118.90 429,009 -2.80(-2.30%)
Oct 17, 2018 125.20 125.20 120.30 121.70 369,921 -4.30(-3.41%)
Oct 16, 2018 126.30 127.50 124.30 126.00 278,620 +0.30(+0.24%)
Oct 15, 2018 125.50 126.50 122.20 125.70 291,992 +1.60(+1.29%)
Oct 12, 2018 123.80 124.50 120.55 124.10 552,080 +3.20(+2.65%)
Oct 11, 2018 122.60 124.50 119.90 120.90 419,120 -3.10(-2.50%)
Oct 10, 2018 128.60 129.00 123.90 124.00 400,929 -4.40(-3.43%)
Oct 09, 2018 127.10 129.90 126.20 128.40 348,716 +2.20(+1.74%)
Oct 08, 2018 125.20 126.40 123.10 126.20 238,806 -0.40(-0.32%)
Oct 05, 2018 126.30 127.50 124.20 126.60 369,840 +1.00(+0.80%)
Oct 04, 2018 127.00 130.90 125.00 125.60 372,734 -2.00(-1.57%)
Oct 03, 2018 125.00 129.70 124.10 127.60 558,081 +3.90(+3.15%)
Oct 02, 2018 123.40 125.15 121.40 123.70 523,304 +0.60(+0.49%)
Oct 01, 2018 120.20 124.30 119.00 123.10 541,160 +3.20(+2.67%)
Sep 28, 2018 119.30 122.30 118.90 119.90 366,500 -0.20(-0.17%)
Sep 27, 2018 119.10 120.50 116.15 120.10 415,972 +2.30(+1.95%)
Sep 26, 2018 120.00 121.60 117.70 117.80 326,581 -3.20(-2.64%)
Sep 25, 2018 123.40 125.00 120.60 121.00 625,883 -1.70(-1.39%)
Sep 24, 2018 120.50 123.80 119.30 122.70 393,777 +5.20(+4.43%)
Sep 21, 2018 116.60 118.45 115.70 117.50 573,470 +1.30(+1.12%)
Sep 20, 2018 119.60 120.70 115.65 116.20 257,959 -1.80(-1.53%)
Sep 19, 2018 115.70 118.90 115.50 118.00 273,099 +2.60(+2.25%)
Sep 18, 2018 116.80 118.10 113.90 115.40 298,072 +0.20(+0.17%)
Sep 17, 2018 116.70 118.20 114.35 115.20 290,553 -1.50(-1.29%)
Sep 14, 2018 116.80 119.30 116.45 116.70 313,680 -0.20(-0.17%)
Sep 13, 2018 116.90 118.00 114.50 116.90 346,199 -0.40(-0.34%)
Sep 12, 2018 113.40 118.30 113.00 117.30 453,945 +5.70(+5.11%)
Sep 11, 2018 106.20 112.10 106.00 111.60 335,316 +4.90(+4.59%)
Sep 10, 2018 106.30 108.20 105.80 106.70 222,528 +0.70(+0.66%)
Sep 07, 2018 106.50 109.20 105.30 106.00 461,100 -1.60(-1.49%)
Sep 06, 2018 110.90 111.10 106.05 107.60 396,889 -3.70(-3.32%)
Sep 05, 2018 110.00 111.80 107.41 111.30 441,471 +0.60(+0.54%)
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.