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 (%)
Nov 30, 2015 96.70 98.60 94.10 94.90 168,882 +0.70(+0.74%)
Nov 27, 2015 95.00 98.00 93.02 94.20 112,131 -5.20(-5.23%)
Nov 25, 2015 98.50 99.40 99.40 99.40 179,100 -0.70(-0.70%)
Nov 24, 2015 93.70 101.80 93.70 100.10 339,759 +7.50(+8.10%)
Nov 23, 2015 92.10 94.50 89.40 92.60 212,533 +0.60(+0.65%)
Nov 20, 2015 93.60 95.70 91.70 92.00 186,117 -1.00(-1.08%)
Nov 19, 2015 92.10 95.40 89.30 93.00 247,870 -0.20(-0.21%)
Nov 18, 2015 92.70 93.50 88.90 93.20 238,534 +2.20(+2.42%)
Nov 17, 2015 91.60 92.50 88.80 91.00 174,101 -0.70(-0.76%)
Nov 16, 2015 89.00 92.50 88.30 91.70 294,646 +1.90(+2.12%)
Nov 13, 2015 87.20 90.60 87.20 89.80 310,020 +1.90(+2.16%)
Nov 12, 2015 89.40 90.90 85.70 87.90 376,337 -3.60(-3.93%)
Nov 11, 2015 89.10 91.70 87.75 91.50 604,642 +2.60(+2.92%)
Nov 10, 2015 87.40 89.10 85.00 88.90 1,816,640 -2.60(-2.84%)
Nov 09, 2015 90.00 93.70 87.70 91.50 249,656 +3.20(+3.62%)
Nov 06, 2015 89.10 91.20 87.00 88.30 182,965 -0.20(-0.23%)
Nov 05, 2015 89.60 93.00 83.50 88.50 324,280 -2.20(-2.43%)
Nov 04, 2015 91.70 93.30 88.80 90.70 175,678 -1.00(-1.09%)
Nov 03, 2015 90.00 93.50 87.40 91.70 356,182 +2.80(+3.15%)
Nov 02, 2015 86.10 90.20 83.80 88.90 249,301 +2.10(+2.42%)
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%)
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.