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 (%)
Feb 27, 2015 74.60 75.20 72.00 73.20 80,216 -0.80(-1.08%)
Feb 26, 2015 72.20 75.80 72.20 74.00 91,212 +0.10(+0.14%)
Feb 25, 2015 72.50 74.90 71.82 73.90 134,958 +1.60(+2.21%)
Feb 24, 2015 73.60 74.40 71.60 72.30 100,419 -0.30(-0.41%)
Feb 23, 2015 72.20 74.40 70.30 72.60 137,429 -1.10(-1.49%)
Feb 20, 2015 73.60 75.30 72.95 73.70 103,399 +0.20(+0.27%)
Feb 19, 2015 71.20 76.60 70.60 73.50 142,518 -0.50(-0.68%)
Feb 18, 2015 73.70 77.60 73.10 74.00 123,742 -1.30(-1.73%)
Feb 17, 2015 73.90 76.80 71.60 75.30 160,813 +1.60(+2.17%)
Feb 13, 2015 72.50 73.70 73.70 73.70 191,600 +2.70(+3.80%)
Feb 12, 2015 72.20 73.30 70.10 71.00 118,965 +0.10(+0.14%)
Feb 11, 2015 67.80 73.20 66.30 70.90 148,596 +1.40(+2.01%)
Feb 10, 2015 71.40 72.20 68.26 69.50 214,778 -1.80(-2.52%)
Feb 09, 2015 72.20 75.41 70.50 71.30 193,491 +0.30(+0.42%)
Feb 06, 2015 72.90 78.40 70.50 71.00 240,671 -1.00(-1.39%)
Feb 05, 2015 64.00 73.90 63.80 72.00 361,009 +9.60(+15.38%)
Feb 04, 2015 60.30 63.50 59.30 62.40 163,238 -0.20(-0.32%)
Feb 03, 2015 58.50 64.05 58.50 62.60 247,060 +5.10(+8.87%)
Feb 02, 2015 55.20 58.20 54.86 57.50 142,296 +3.00(+5.50%)
Jan 30, 2015 53.00 55.60 51.50 54.50 176,274 +0.60(+1.11%)
Jan 29, 2015 54.00 54.30 51.30 53.90 73,890 +0.50(+0.94%)
Jan 28, 2015 56.90 59.00 52.70 53.40 130,518 -5.20(-8.87%)
Jan 27, 2015 57.10 59.60 56.40 58.60 80,904 +0.60(+1.03%)
Jan 26, 2015 54.90 58.90 54.60 58.00 154,577 +1.50(+2.65%)
Jan 23, 2015 54.90 57.70 53.20 56.50 130,181 +1.70(+3.10%)
Jan 22, 2015 54.00 54.97 52.30 54.80 94,090 +1.30(+2.43%)
Jan 21, 2015 51.50 54.10 50.50 53.50 171,060 +3.00(+5.94%)
Jan 20, 2015 52.20 52.20 48.80 50.50 160,123 -3.20(-5.96%)
Jan 16, 2015 50.90 55.00 50.90 53.70 129,110 +3.10(+6.13%)
Jan 15, 2015 54.20 55.70 49.80 50.60 137,810 -2.20(-4.17%)
Jan 14, 2015 47.60 53.00 47.60 52.80 190,413 +4.50(+9.32%)
Jan 13, 2015 47.70 49.20 46.60 48.30 106,520 +0.50(+1.05%)
Jan 12, 2015 50.70 50.70 47.40 47.80 132,209 -4.30(-8.25%)
Jan 09, 2015 52.00 53.10 50.50 52.10 84,671 -0.10(-0.19%)
Jan 08, 2015 51.20 53.20 50.00 52.20 196,003 +2.10(+4.19%)
Jan 07, 2015 51.20 52.00 48.20 50.10 151,064 -0.10(-0.20%)
Jan 06, 2015 49.80 52.20 48.50 50.20 257,023 +0.00(+0.00%)
Jan 05, 2015 52.30 53.20 50.00 50.20 165,030 -3.60(-6.69%)
Jan 02, 2015 54.90 55.60 51.50 53.80 106,759 -0.70(-1.28%)
Dec 31, 2014 52.60 54.50 54.50 54.50 151,830 +0.80(+1.49%)
Dec 30, 2014 54.40 55.70 52.90 53.70 154,331 -2.60(-4.62%)
Dec 29, 2014 55.60 57.20 54.30 56.30 133,139 +1.30(+2.36%)
Dec 26, 2014 54.50 56.20 53.30 55.00 155,401 +1.10(+2.04%)
Dec 24, 2014 53.00 53.90 53.90 53.90 88,050 +0.20(+0.37%)
Dec 23, 2014 54.40 55.40 52.50 53.70 140,667 +1.00(+1.90%)
Dec 22, 2014 55.30 55.50 51.40 52.70 175,716 -4.20(-7.38%)
Dec 19, 2014 53.80 58.60 52.90 56.90 529,174 +3.60(+6.75%)
Dec 18, 2014 54.20 56.90 51.30 53.30 256,302 +1.00(+1.91%)
Dec 17, 2014 47.30 54.40 45.80 52.30 301,035 +7.10(+15.71%)
Dec 16, 2014 42.00 48.50 42.00 45.20 218,884 +2.50(+5.85%)
Dec 15, 2014 45.00 46.30 42.10 42.70 198,458 -2.70(-5.95%)
Dec 12, 2014 42.10 47.30 42.10 45.40 186,321 +2.70(+6.32%)
Dec 11, 2014 43.80 47.20 42.30 42.70 143,753 -1.10(-2.51%)
Dec 10, 2014 43.90 43.90 41.80 43.80 203,445 -2.10(-4.58%)
Dec 09, 2014 41.40 46.00 40.90 45.90 178,171 +4.50(+10.87%)
Dec 08, 2014 46.70 46.70 41.00 41.40 190,445 -5.90(-12.47%)
Dec 05, 2014 47.00 50.00 46.50 47.30 156,589 -0.50(-1.05%)
Dec 04, 2014 50.30 51.10 47.00 47.80 196,030 -3.70(-7.18%)
Dec 03, 2014 49.00 51.75 48.00 51.50 233,062 +3.30(+6.85%)
Dec 02, 2014 46.80 50.00 44.30 48.20 225,483 +4.10(+9.30%)
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.