Skip to main content

Callon Petroleum Company (NY: CPE )

35.73 +0.61 (+1.74%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 132.40 135.90 131.50 135.10 4,830 +1.70(+1.27%)
Oct 28, 2004 135.80 136.20 132.10 133.40 4,850 -3.10(-2.27%)
Oct 27, 2004 138.50 140.30 135.10 136.50 5,020 -2.80(-2.01%)
Oct 26, 2004 138.80 139.80 136.20 139.30 4,920 +1.50(+1.09%)
Oct 25, 2004 139.10 140.50 137.20 137.80 7,060 -0.90(-0.65%)
Oct 22, 2004 139.00 141.50 137.00 138.70 6,940 -0.30(-0.22%)
Oct 21, 2004 138.60 141.40 137.60 139.00 10,930 +1.40(+1.02%)
Oct 20, 2004 131.90 139.40 131.50 137.60 10,310 +4.70(+3.54%)
Oct 19, 2004 132.00 133.00 131.20 132.90 2,320 +0.40(+0.30%)
Oct 18, 2004 131.20 135.00 131.20 132.50 7,780 +2.30(+1.77%)
Oct 15, 2004 133.60 134.40 130.00 130.20 8,350 -3.40(-2.54%)
Oct 14, 2004 127.90 135.00 127.90 133.60 9,180 +6.60(+5.20%)
Oct 13, 2004 134.50 134.50 126.40 127.00 29,130 -7.80(-5.79%)
Oct 12, 2004 134.50 136.00 132.70 134.80 5,670 +0.10(+0.07%)
Oct 11, 2004 135.70 136.50 134.50 134.70 6,490 -1.50(-1.10%)
Oct 08, 2004 135.50 136.20 132.60 136.20 6,570 +0.00(+0.00%)
Oct 07, 2004 134.50 136.80 134.20 136.20 14,860 +2.00(+1.49%)
Oct 06, 2004 131.50 134.80 131.50 134.20 8,530 +2.20(+1.67%)
Oct 05, 2004 131.90 133.50 131.90 132.00 10,260 +1.00(+0.76%)
Oct 04, 2004 130.00 133.50 129.80 131.00 14,530 +1.00(+0.77%)
Oct 01, 2004 127.80 130.00 127.80 130.00 14,600 +3.20(+2.52%)
Sep 30, 2004 125.00 126.80 125.00 126.80 8,870 +1.40(+1.12%)
Sep 29, 2004 125.30 125.60 124.70 125.40 6,380 +0.10(+0.08%)
Sep 28, 2004 125.50 126.50 125.00 125.30 6,670 +0.30(+0.24%)
Sep 27, 2004 123.50 126.00 123.50 125.00 5,100 +1.40(+1.13%)
Sep 24, 2004 124.20 127.00 123.50 123.60 8,970 -0.60(-0.48%)
Sep 23, 2004 122.50 125.40 122.50 124.20 2,740 +2.30(+1.89%)
Sep 22, 2004 128.00 128.00 121.30 121.90 8,670 -7.10(-5.50%)
Sep 21, 2004 128.80 129.00 126.90 129.00 16,620 +0.20(+0.16%)
Sep 20, 2004 128.00 129.00 126.00 128.80 3,060 -0.20(-0.16%)
Sep 17, 2004 128.50 130.00 125.60 129.00 6,960 +0.50(+0.39%)
Sep 16, 2004 130.00 131.00 126.00 128.50 2,920 -1.50(-1.15%)
Sep 15, 2004 129.40 130.90 128.80 130.00 7,930 +0.60(+0.46%)
Sep 14, 2004 128.00 129.90 127.80 129.40 4,030 +0.40(+0.31%)
Sep 13, 2004 125.80 130.00 125.10 129.00 3,780 +2.20(+1.74%)
Sep 10, 2004 128.00 128.00 125.30 126.80 4,960 -0.20(-0.16%)
Sep 09, 2004 122.20 127.30 121.40 127.00 8,090 +5.80(+4.79%)
Sep 08, 2004 120.50 122.40 120.50 121.20 3,430 +0.50(+0.41%)
Sep 07, 2004 119.00 120.70 117.70 120.70 5,360 +2.70(+2.29%)
Sep 03, 2004 119.40 119.50 117.50 118.00 1,750 -1.20(-1.01%)
Sep 02, 2004 120.00 120.00 119.00 119.20 2,530 -0.80(-0.67%)
Sep 01, 2004 115.10 120.50 115.10 120.00 9,650 +4.90(+4.26%)
Aug 31, 2004 112.20 115.40 112.00 115.10 4,630 +1.90(+1.68%)
Aug 30, 2004 117.20 118.40 112.90 113.20 3,580 -3.00(-2.58%)
Aug 27, 2004 114.00 116.90 112.80 116.20 2,870 +2.90(+2.56%)
Aug 26, 2004 112.10 114.50 111.00 113.30 7,950 +1.30(+1.16%)
Aug 25, 2004 113.00 113.60 112.00 112.00 7,520 -1.50(-1.32%)
Aug 24, 2004 114.80 115.70 113.30 113.50 4,690 -0.70(-0.61%)
Aug 23, 2004 117.50 117.50 114.00 114.20 6,060 -3.30(-2.81%)
Aug 20, 2004 115.90 119.20 115.40 117.50 8,910 +1.60(+1.38%)
Aug 19, 2004 117.00 118.70 115.40 115.90 13,360 -1.60(-1.36%)
Aug 18, 2004 114.50 117.50 113.50 117.50 4,580 +4.40(+3.89%)
Aug 17, 2004 118.00 118.90 112.60 113.10 8,410 -5.80(-4.88%)
Aug 16, 2004 119.70 121.50 118.00 118.90 10,610 -1.60(-1.33%)
Aug 13, 2004 118.90 120.50 114.20 120.50 9,680 +1.00(+0.84%)
Aug 12, 2004 119.00 119.60 118.30 119.50 6,980 +0.70(+0.59%)
Aug 11, 2004 127.90 127.90 118.50 118.80 9,870 -8.10(-6.38%)
Aug 10, 2004 123.00 126.90 122.00 126.90 23,290 +4.50(+3.68%)
Aug 09, 2004 125.40 125.40 120.10 122.40 16,680 -3.00(-2.39%)
Aug 06, 2004 126.50 129.50 123.90 125.40 7,350 -2.40(-1.88%)
Aug 05, 2004 134.20 134.20 127.50 127.80 10,500 -7.00(-5.19%)
Aug 04, 2004 139.00 139.30 134.40 134.80 5,610 -4.20(-3.02%)
Aug 03, 2004 135.20 140.50 135.20 139.00 15,200 +3.00(+2.21%)
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.