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 (%)
May 28, 2021 39.65 39.69 38.27 38.47 1,032,673 -0.65(-1.66%)
May 27, 2021 38.31 39.55 38.05 39.12 2,231,542 +1.26(+3.33%)
May 26, 2021 36.97 38.28 36.37 37.86 1,400,155 +0.99(+2.69%)
May 25, 2021 38.35 39.64 36.79 36.87 1,700,093 -1.35(-3.53%)
May 24, 2021 37.50 38.57 36.30 38.22 1,237,190 +1.54(+4.20%)
May 21, 2021 37.50 38.38 36.57 36.68 1,177,008 +0.03(+0.08%)
May 20, 2021 35.53 36.91 35.30 36.65 1,389,520 +0.39(+1.08%)
May 19, 2021 36.52 37.36 35.25 36.26 1,675,130 -1.77(-4.65%)
May 18, 2021 38.60 39.16 37.30 38.03 1,565,214 -0.30(-0.78%)
May 17, 2021 36.23 38.47 35.89 38.33 1,609,217 +1.62(+4.41%)
May 14, 2021 35.30 36.75 34.96 36.71 1,718,601 +2.74(+8.07%)
May 13, 2021 36.96 37.40 32.90 33.97 3,568,252 -3.29(-8.83%)
May 12, 2021 38.49 40.58 36.75 37.26 2,545,233 -0.56(-1.48%)
May 11, 2021 36.73 39.13 36.01 37.82 2,721,723 -1.97(-4.95%)
May 10, 2021 42.00 46.00 39.69 39.79 4,770,600 -1.33(-3.23%)
May 07, 2021 36.61 41.85 36.50 41.12 2,878,305 +1.53(+3.86%)
May 06, 2021 39.81 39.92 37.01 39.59 1,688,135 -0.41(-1.02%)
May 05, 2021 39.40 41.13 37.26 40.00 2,617,417 +2.68(+7.18%)
May 04, 2021 38.14 38.72 35.90 37.32 1,104,994 -0.55(-1.45%)
May 03, 2021 38.06 38.45 37.21 37.87 1,191,180 +0.48(+1.28%)
Apr 30, 2021 37.99 39.55 37.25 37.39 1,284,500 -1.72(-4.40%)
Apr 29, 2021 40.10 41.98 38.46 39.11 1,777,702 -0.14(-0.36%)
Apr 28, 2021 37.09 39.85 37.05 39.25 2,259,772 +2.36(+6.40%)
Apr 27, 2021 36.13 37.29 35.47 36.89 1,493,599 +0.96(+2.67%)
Apr 26, 2021 33.84 36.38 33.51 35.93 1,382,225 +2.15(+6.36%)
Apr 23, 2021 33.74 34.43 33.10 33.78 815,900 +0.28(+0.84%)
Apr 22, 2021 34.65 34.80 33.29 33.50 1,011,782 -1.03(-2.98%)
Apr 21, 2021 32.50 35.14 32.01 34.53 1,099,172 +0.55(+1.62%)
Apr 20, 2021 34.62 34.91 32.64 33.98 1,373,008 -1.02(-2.91%)
Apr 19, 2021 34.81 35.80 34.25 35.00 1,427,697 +0.64(+1.86%)
Apr 16, 2021 36.17 36.17 34.31 34.36 1,342,200 -1.80(-4.98%)
Apr 15, 2021 36.89 36.91 35.38 36.16 1,257,125 -0.87(-2.35%)
Apr 14, 2021 34.93 38.76 34.88 37.03 2,723,036 +2.89(+8.47%)
Apr 13, 2021 34.82 34.89 33.58 34.14 1,259,133 -0.26(-0.76%)
Apr 12, 2021 35.92 36.47 34.24 34.40 1,254,439 -0.81(-2.30%)
Apr 09, 2021 36.36 37.60 34.86 35.21 1,966,800 -1.70(-4.61%)
Apr 08, 2021 38.17 38.43 36.31 36.91 2,061,406 -2.03(-5.21%)
Apr 07, 2021 37.80 38.98 36.10 38.94 2,169,157 +1.02(+2.69%)
Apr 06, 2021 38.35 40.30 37.67 37.92 1,407,276 +0.04(+0.11%)
Apr 05, 2021 40.05 40.32 36.54 37.88 2,546,633 -2.82(-6.93%)
Apr 01, 2021 39.13 41.19 38.23 40.70 2,369,700 +2.15(+5.58%)
Mar 31, 2021 37.24 39.28 36.67 38.55 2,255,011 +1.54(+4.16%)
Mar 30, 2021 35.90 37.30 34.51 37.01 1,034,181 +0.74(+2.04%)
Mar 29, 2021 37.84 38.70 35.65 36.27 1,556,780 -2.05(-5.35%)
Mar 26, 2021 38.00 38.70 36.11 38.32 3,000,700 +2.02(+5.56%)
Mar 25, 2021 34.90 36.46 33.25 36.30 2,258,082 -0.09(-0.25%)
Mar 24, 2021 34.60 37.32 34.20 36.39 2,396,979 +3.23(+9.74%)
Mar 23, 2021 32.50 34.80 30.00 33.16 3,300,390 -2.53(-7.09%)
Mar 22, 2021 36.76 36.76 35.18 35.69 2,333,852 -1.89(-5.03%)
Mar 19, 2021 33.70 38.51 33.33 37.58 10,175,500 +4.78(+14.57%)
Mar 18, 2021 38.20 38.90 32.28 32.80 4,070,200 -6.25(-16.01%)
Mar 17, 2021 40.05 41.27 38.08 39.05 2,248,301 -1.43(-3.53%)
Mar 16, 2021 40.92 42.31 39.38 40.48 1,771,105 -1.48(-3.53%)
Mar 15, 2021 39.69 42.06 39.40 41.96 1,967,629 +2.26(+5.69%)
Mar 12, 2021 39.00 40.40 38.53 39.70 1,720,500 +0.44(+1.12%)
Mar 11, 2021 38.80 40.24 38.50 39.26 2,103,617 +0.53(+1.37%)
Mar 10, 2021 36.76 39.43 36.50 38.73 2,369,029 +1.81(+4.90%)
Mar 09, 2021 36.89 37.64 33.83 36.92 3,156,369 +0.02(+0.05%)
Mar 08, 2021 40.10 40.98 35.82 36.90 4,132,652 -1.33(-3.48%)
Mar 05, 2021 35.66 38.24 34.27 38.23 5,699,600 +4.53(+13.44%)
Mar 04, 2021 31.86 36.06 31.65 33.70 7,873,345 +2.65(+8.53%)
Mar 03, 2021 27.00 32.95 26.86 31.05 7,181,521 +4.79(+18.24%)
Mar 02, 2021 26.51 27.65 26.26 26.26 2,069,000 -0.83(-3.06%)
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.