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 (%)
May 29, 2020 7.120 7.170 6.500 6.687 3,683,460 -0.51(-7.12%)
May 28, 2020 7.400 7.600 7.200 7.200 2,538,431 -0.19(-2.53%)
May 27, 2020 7.610 7.631 7.120 7.387 2,307,720 -0.21(-2.80%)
May 26, 2020 7.700 7.700 7.300 7.600 3,765,396 +0.22(+2.99%)
May 22, 2020 7.500 7.500 7.110 7.379 2,804,270 -0.22(-2.91%)
May 21, 2020 7.600 7.800 7.300 7.600 2,518,164 -0.03(-0.33%)
May 20, 2020 7.600 7.770 7.300 7.625 3,175,168 +0.33(+4.45%)
May 19, 2020 8.100 8.200 7.300 7.300 4,309,102 -0.75(-9.32%)
May 18, 2020 7.800 8.098 7.501 8.050 3,560,172 +1.11(+15.93%)
May 15, 2020 6.400 7.070 6.400 6.944 2,857,120 +0.44(+6.83%)
May 14, 2020 6.800 7.100 6.000 6.500 4,347,332 -0.32(-4.62%)
May 13, 2020 7.895 7.900 6.501 6.815 5,629,420 -0.99(-12.64%)
May 12, 2020 8.100 8.390 7.801 7.801 3,211,369 +0.00(+0.01%)
May 11, 2020 8.500 8.700 7.800 7.800 4,311,871 -0.30(-3.70%)
May 08, 2020 8.000 8.170 7.700 8.100 4,244,509 +0.38(+4.91%)
May 07, 2020 7.800 8.099 7.600 7.721 2,642,623 +0.22(+2.95%)
May 06, 2020 8.100 8.474 7.301 7.500 4,382,959 -0.64(-7.83%)
May 05, 2020 9.199 9.240 8.016 8.137 4,985,025 -0.46(-5.38%)
May 04, 2020 7.600 8.900 7.500 8.600 4,450,157 +0.40(+4.88%)
May 01, 2020 8.800 9.397 7.801 8.200 5,385,890 -1.20(-12.77%)
Apr 30, 2020 10.10 11.00 7.800 9.400 15,958,178 +1.60(+20.56%)
Apr 29, 2020 6.700 8.148 6.250 7.797 7,278,349 +1.82(+30.38%)
Apr 28, 2020 5.800 6.088 5.630 5.980 2,717,003 +0.38(+6.79%)
Apr 27, 2020 5.200 5.800 4.900 5.600 3,491,797 -0.29(-4.92%)
Apr 24, 2020 7.000 7.000 5.301 5.890 7,748,070 -0.01(-0.17%)
Apr 23, 2020 5.100 6.700 4.700 5.900 11,708,281 +1.60(+37.21%)
Apr 22, 2020 4.300 4.600 4.200 4.300 2,324,679 +0.24(+6.02%)
Apr 21, 2020 4.050 4.177 3.921 4.056 2,458,287 -0.08(-1.86%)
Apr 20, 2020 3.900 4.300 3.900 4.133 2,764,323 -0.27(-6.07%)
Apr 17, 2020 4.225 4.438 4.001 4.400 3,283,980 +0.05(+1.13%)
Apr 16, 2020 4.790 4.790 4.300 4.351 2,421,782 -0.26(-5.66%)
Apr 15, 2020 4.656 4.759 4.401 4.612 2,522,429 -0.38(-7.52%)
Apr 14, 2020 5.175 5.190 4.900 4.987 2,339,346 -0.21(-4.10%)
Apr 13, 2020 5.600 5.700 5.000 5.200 3,605,974 +0.09(+1.82%)
Apr 09, 2020 5.155 5.999 4.750 5.107 6,682,930 +0.21(+4.22%)
Apr 08, 2020 4.900 5.000 4.600 4.900 3,118,897 +0.15(+3.05%)
Apr 07, 2020 5.041 5.340 4.619 4.755 3,063,837 -0.14(-2.94%)
Apr 06, 2020 4.750 5.099 4.650 4.899 3,293,312 +0.01(+0.31%)
Apr 03, 2020 4.800 4.990 4.303 4.884 3,426,840 +0.57(+13.29%)
Apr 02, 2020 4.700 5.189 4.235 4.311 4,412,383 +0.21(+5.15%)
Apr 01, 2020 5.300 5.300 4.100 4.100 3,699,488 -1.40(-25.45%)
Mar 31, 2020 5.800 6.000 5.300 5.500 1,667,095 +0.20(+3.77%)
Mar 30, 2020 5.700 5.800 5.000 5.300 2,241,610 -0.52(-8.90%)
Mar 27, 2020 6.851 6.851 5.800 5.818 2,724,380 -0.84(-12.59%)
Mar 26, 2020 5.985 7.998 5.800 6.656 3,732,926 +0.63(+10.40%)
Mar 25, 2020 4.900 6.234 4.890 6.029 3,271,559 +0.88(+17.07%)
Mar 24, 2020 5.250 5.300 4.618 5.150 2,268,522 +0.28(+5.84%)
Mar 23, 2020 4.700 4.940 4.285 4.866 1,818,591 +0.47(+10.59%)
Mar 20, 2020 5.230 5.472 4.400 4.400 2,850,330 -0.60(-12.00%)
Mar 19, 2020 4.500 5.700 4.200 5.000 3,121,630 +0.70(+16.28%)
Mar 18, 2020 4.700 4.800 3.900 4.300 3,238,067 -0.80(-15.69%)
Mar 17, 2020 6.100 6.100 4.900 5.100 2,879,499 -0.60(-10.53%)
Mar 16, 2020 5.700 6.800 5.300 5.700 3,610,240 -0.94(-14.10%)
Mar 13, 2020 6.500 9.292 5.500 6.636 4,519,670 +1.14(+20.65%)
Mar 12, 2020 4.800 6.500 4.800 5.500 4,572,580 -0.54(-8.97%)
Mar 11, 2020 4.961 6.200 4.510 6.042 4,374,190 +1.14(+23.31%)
Mar 10, 2020 6.700 7.150 4.542 4.900 7,025,987 +0.80(+19.51%)
Mar 09, 2020 9.000 9.000 3.800 4.100 9,689,736 -8.90(-68.46%)
Mar 06, 2020 16.90 17.00 12.80 13.00 3,504,650 -5.00(-27.78%)
Mar 05, 2020 18.80 18.90 17.20 18.00 1,792,665 -1.40(-7.22%)
Mar 04, 2020 21.70 21.80 18.90 19.40 2,279,238 -1.00(-4.90%)
Mar 03, 2020 21.30 21.30 19.60 20.40 1,776,694 -0.50(-2.39%)
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.