Callon Petroleum Company (NY: CPE )

35.00 USD +0.64 (+1.86%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 103.50 105.00 103.10 104.50 10,630 +1.00(+0.97%)
Mar 30, 2004 103.00 104.00 103.00 103.50 6,210 +0.60(+0.58%)
Mar 29, 2004 103.50 104.00 102.80 102.90 4,010 -1.20(-1.15%)
Mar 26, 2004 103.00 104.70 102.00 104.10 11,030 +0.50(+0.48%)
Mar 25, 2004 104.30 106.00 103.50 103.60 7,770 -0.90(-0.86%)
Mar 24, 2004 105.50 106.80 103.50 104.50 6,460 -1.00(-0.95%)
Mar 23, 2004 110.50 112.20 103.40 105.50 13,390 -5.00(-4.52%)
Mar 22, 2004 111.20 111.20 107.20 110.50 17,720 -0.70(-0.63%)
Mar 19, 2004 101.20 112.30 100.50 111.20 83,600 +10.40(+10.32%)
Mar 18, 2004 100.50 100.80 99.80 100.80 3,290 +1.00(+1.00%)
Mar 17, 2004 100.10 101.00 99.00 99.80 3,700 +0.40(+0.40%)
Mar 16, 2004 101.60 102.30 98.00 99.40 5,000 -2.90(-2.83%)
Mar 15, 2004 103.40 103.50 101.00 102.30 2,490 -1.20(-1.16%)
Mar 12, 2004 101.80 103.70 101.80 103.50 5,710 +2.50(+2.48%)
Mar 11, 2004 101.40 101.40 99.00 101.00 11,000 -1.40(-1.37%)
Mar 10, 2004 101.00 103.30 98.00 102.40 27,330 -0.60(-0.58%)
Mar 09, 2004 105.00 105.00 102.10 103.00 13,740 -1.50(-1.44%)
Mar 08, 2004 98.20 107.10 98.20 104.50 15,150 +7.00(+7.18%)
Mar 05, 2004 99.90 101.00 96.50 97.50 4,490 -2.40(-2.40%)
Mar 04, 2004 100.50 100.60 98.90 99.90 1,760 -0.10(-0.10%)
Mar 03, 2004 99.70 102.00 99.70 100.00 3,920 +0.30(+0.30%)
Mar 02, 2004 99.50 99.80 98.10 99.70 2,200 +1.00(+1.01%)
Mar 01, 2004 95.20 99.00 95.10 98.70 5,220 +2.50(+2.60%)
Feb 27, 2004 94.50 96.50 94.40 96.20 55,340 +1.70(+1.80%)
Feb 26, 2004 94.70 94.90 93.70 94.50 1,910 -0.20(-0.21%)
Feb 25, 2004 93.20 96.00 92.50 94.70 1,730 +1.50(+1.61%)
Feb 24, 2004 96.00 96.40 93.20 93.20 1,900 -2.80(-2.92%)
Feb 23, 2004 93.80 96.00 93.10 96.00 850 +3.00(+3.23%)
Feb 20, 2004 95.00 95.00 93.00 93.00 4,160 -2.50(-2.62%)
Feb 19, 2004 95.50 96.00 94.40 95.50 1,780 +0.60(+0.63%)
Feb 18, 2004 98.00 98.00 94.50 94.90 1,980 -3.00(-3.06%)
Feb 17, 2004 97.20 98.80 97.00 97.90 1,920 +0.60(+0.62%)
Feb 13, 2004 95.00 97.50 94.90 97.30 3,880 +2.80(+2.96%)
Feb 12, 2004 94.50 97.90 94.50 94.50 2,400 -0.10(-0.11%)
Feb 11, 2004 94.50 95.00 94.50 94.60 810 -0.20(-0.21%)
Feb 10, 2004 95.00 95.00 94.50 94.80 1,920 -0.20(-0.21%)
Feb 09, 2004 89.70 95.00 89.40 95.00 2,430 +5.00(+5.56%)
Feb 06, 2004 89.60 91.00 88.20 90.00 1,160 +1.00(+1.12%)
Feb 05, 2004 91.10 92.00 87.00 89.00 3,920 -3.10(-3.37%)
Feb 04, 2004 92.50 94.30 90.60 92.10 2,110 -1.00(-1.07%)
Feb 03, 2004 94.00 94.50 92.70 93.10 800 -1.70(-1.79%)
Feb 02, 2004 92.50 94.80 91.00 94.80 5,890 +1.30(+1.39%)
Jan 30, 2004 91.90 93.90 90.70 93.50 5,620 +0.20(+0.21%)
Jan 29, 2004 92.00 93.40 91.00 93.30 9,160 -1.70(-1.79%)
Jan 28, 2004 97.00 97.20 92.50 95.00 4,760 -2.50(-2.56%)
Jan 27, 2004 99.20 99.30 96.00 97.50 5,330 -2.40(-2.40%)
Jan 26, 2004 99.60 100.00 98.00 99.90 13,760 +0.60(+0.60%)
Jan 23, 2004 99.10 100.50 98.50 99.30 9,860 +0.20(+0.20%)
Jan 22, 2004 95.40 100.00 95.40 99.10 9,310 +0.60(+0.61%)
Jan 21, 2004 104.40 105.60 97.20 98.50 27,360 -4.90(-4.74%)
Jan 20, 2004 106.00 106.50 103.40 103.40 46,030 -1.60(-1.52%)
Jan 16, 2004 105.00 105.60 103.00 105.00 21,540 -0.60(-0.57%)
Jan 15, 2004 103.00 105.60 102.90 105.60 20,260 +2.80(+2.72%)
Jan 14, 2004 101.40 102.80 94.10 102.80 11,830 +1.40(+1.38%)
Jan 13, 2004 101.90 102.00 101.00 101.40 3,250 -0.50(-0.49%)
Jan 12, 2004 101.90 102.00 99.90 101.90 3,420 +0.30(+0.30%)
Jan 09, 2004 101.90 102.50 100.60 101.60 7,110 -0.30(-0.29%)
Jan 08, 2004 101.00 102.60 100.00 101.90 5,680 -0.10(-0.10%)
Jan 07, 2004 102.50 103.50 101.50 102.00 5,160 +0.50(+0.49%)
Jan 06, 2004 103.90 103.90 99.50 101.50 5,360 -1.40(-1.36%)
Jan 05, 2004 101.80 103.50 97.70 102.90 13,780 +0.10(+0.10%)
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.
X