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 (%)
Jun 30, 2003 67.50 73.40 67.30 71.20 8,440 +3.80(+5.64%)
Jun 27, 2003 65.00 68.50 64.30 67.40 6,460 +2.30(+3.53%)
Jun 26, 2003 66.00 67.00 63.60 65.10 21,770 -1.50(-2.25%)
Jun 25, 2003 67.50 68.40 66.20 66.60 20,140 -0.40(-0.60%)
Jun 24, 2003 65.00 67.60 65.00 67.00 1,910 +1.00(+1.52%)
Jun 23, 2003 67.90 67.90 65.50 66.00 3,230 -2.20(-3.23%)
Jun 20, 2003 67.80 69.20 67.50 68.20 4,760 +0.40(+0.59%)
Jun 19, 2003 69.60 70.50 67.50 67.80 5,700 -1.80(-2.59%)
Jun 18, 2003 68.30 69.80 68.20 69.60 2,240 +0.90(+1.31%)
Jun 17, 2003 69.00 70.10 68.00 68.70 2,170 -1.30(-1.86%)
Jun 16, 2003 68.90 70.10 66.80 70.00 4,940 +0.10(+0.14%)
Jun 13, 2003 75.00 76.00 69.20 69.90 9,140 -6.10(-8.03%)
Jun 12, 2003 77.00 79.50 73.50 76.00 8,280 -0.80(-1.04%)
Jun 11, 2003 83.00 83.00 74.80 76.80 22,170 -7.20(-8.57%)
Jun 10, 2003 80.30 84.40 80.00 84.00 8,370 +4.20(+5.26%)
Jun 09, 2003 81.00 81.00 79.10 79.80 1,380 -1.20(-1.48%)
Jun 06, 2003 80.50 81.30 80.00 81.00 4,350 +0.50(+0.62%)
Jun 05, 2003 79.70 81.00 79.50 80.50 3,090 +0.50(+0.62%)
Jun 04, 2003 81.00 81.20 79.90 80.00 2,370 -1.20(-1.48%)
Jun 03, 2003 80.50 81.20 76.50 81.20 11,250 +0.20(+0.25%)
Jun 02, 2003 82.00 82.00 79.50 81.00 9,550 +1.00(+1.25%)
May 30, 2003 76.20 80.00 76.10 80.00 7,530 +3.20(+4.17%)
May 29, 2003 77.00 77.90 73.50 76.80 12,000 -1.20(-1.54%)
May 28, 2003 80.00 81.00 77.20 78.00 5,610 -2.00(-2.50%)
May 27, 2003 79.00 84.00 78.50 80.00 11,820 +2.00(+2.56%)
May 23, 2003 72.20 80.00 72.20 78.00 50,890 +5.50(+7.59%)
May 22, 2003 71.30 73.00 70.00 72.50 4,180 +1.90(+2.69%)
May 21, 2003 69.50 71.10 69.50 70.60 3,210 +1.10(+1.58%)
May 20, 2003 69.00 71.00 68.50 69.50 7,270 +0.10(+0.14%)
May 19, 2003 68.60 70.00 64.10 69.40 11,860 +0.00(+0.00%)
May 16, 2003 63.70 69.40 63.60 69.40 9,650 +4.70(+7.26%)
May 15, 2003 60.00 64.90 60.00 64.70 17,560 +4.90(+8.19%)
May 14, 2003 61.00 61.00 57.00 59.80 7,010 -1.70(-2.76%)
May 13, 2003 62.00 63.00 60.50 61.50 4,060 +0.50(+0.82%)
May 12, 2003 59.00 63.50 59.00 61.00 8,340 +1.00(+1.67%)
May 09, 2003 57.90 60.00 57.20 60.00 3,670 +2.50(+4.35%)
May 08, 2003 55.50 57.50 55.00 57.50 8,870 +1.00(+1.77%)
May 07, 2003 54.50 57.30 54.50 56.50 4,630 +2.50(+4.63%)
May 06, 2003 51.20 54.70 50.60 54.00 4,190 +3.00(+5.88%)
May 05, 2003 51.20 51.30 49.00 51.00 2,500 -0.20(-0.39%)
May 02, 2003 49.70 51.20 49.20 51.20 5,270 +1.60(+3.23%)
May 01, 2003 47.00 49.70 46.50 49.60 8,170 +3.00(+6.44%)
Apr 30, 2003 46.70 47.70 46.50 46.60 2,360 +0.60(+1.30%)
Apr 29, 2003 47.60 47.70 46.00 46.00 1,440 -1.00(-2.13%)
Apr 28, 2003 47.40 49.00 46.00 47.00 2,420 -0.30(-0.63%)
Apr 25, 2003 48.60 48.60 45.60 47.30 2,690 -0.30(-0.63%)
Apr 24, 2003 47.50 50.00 47.50 47.60 30,050 +0.10(+0.21%)
Apr 23, 2003 43.20 48.50 43.20 47.50 41,170 +5.30(+12.56%)
Apr 22, 2003 39.50 42.80 39.50 42.20 34,470 +3.70(+9.61%)
Apr 21, 2003 38.00 38.50 37.50 38.50 24,900 -0.40(-1.03%)
Apr 17, 2003 37.70 38.90 37.70 38.90 940 +1.30(+3.46%)
Apr 16, 2003 38.60 38.60 37.00 37.60 840 -0.70(-1.83%)
Apr 15, 2003 37.70 38.30 37.20 38.30 700 +0.10(+0.26%)
Apr 14, 2003 37.50 38.20 36.80 38.20 360 +0.10(+0.26%)
Apr 11, 2003 38.30 38.50 36.70 38.10 820 -0.40(-1.04%)
Apr 10, 2003 38.00 38.50 36.80 38.50 2,460 +1.20(+3.22%)
Apr 09, 2003 37.50 37.50 37.00 37.30 430 -0.80(-2.10%)
Apr 08, 2003 39.00 39.30 36.60 38.10 2,250 -1.40(-3.54%)
Apr 07, 2003 40.50 40.50 37.40 39.50 2,310 -1.60(-3.89%)
Apr 04, 2003 40.50 41.10 40.00 41.10 5,230 +0.40(+0.98%)
Apr 03, 2003 41.00 41.50 40.50 40.70 490 -1.30(-3.10%)
Apr 02, 2003 42.30 42.30 41.10 42.00 1,020 -0.30(-0.71%)
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.