Callon Petroleum Company (NY: CPE )

33.98 USD -1.02 (-2.91%)
Official Closing Price Updated: 7:58 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 210.00 210.90 208.00 210.20 11,250 +0.00(+0.00%)
Mar 30, 2006 209.20 212.50 208.70 210.20 7,400 +0.00(+0.00%)
Mar 29, 2006 204.20 211.30 203.70 210.20 9,540 +5.70(+2.79%)
Mar 28, 2006 201.80 206.70 201.80 204.50 10,120 +2.90(+1.44%)
Mar 27, 2006 202.20 202.50 200.00 201.60 9,560 -0.60(-0.30%)
Mar 24, 2006 200.00 202.60 197.50 202.20 13,310 +2.20(+1.10%)
Mar 23, 2006 198.50 201.50 198.50 200.00 12,150 +0.80(+0.40%)
Mar 22, 2006 197.30 200.30 196.60 199.20 14,150 +0.60(+0.30%)
Mar 21, 2006 201.50 202.80 198.00 198.60 20,170 -1.40(-0.70%)
Mar 20, 2006 201.20 201.20 198.00 200.00 28,120 +0.30(+0.15%)
Mar 17, 2006 199.80 202.40 196.40 199.70 35,200 +1.40(+0.71%)
Mar 16, 2006 188.60 199.00 188.60 198.30 28,350 +10.20(+5.42%)
Mar 15, 2006 188.00 189.50 185.00 188.10 11,230 -0.60(-0.32%)
Mar 14, 2006 184.40 189.60 182.50 188.70 12,390 +5.20(+2.83%)
Mar 13, 2006 181.50 185.00 181.40 183.50 12,780 +2.60(+1.44%)
Mar 10, 2006 179.50 184.00 179.50 180.90 12,670 +0.60(+0.33%)
Mar 09, 2006 183.10 185.10 179.40 180.30 11,360 -2.70(-1.48%)
Mar 08, 2006 176.40 183.50 174.90 183.00 23,310 +7.80(+4.45%)
Mar 07, 2006 180.00 180.10 175.20 175.20 13,270 -5.40(-2.99%)
Mar 06, 2006 186.00 186.20 180.10 180.60 5,870 -6.10(-3.27%)
Mar 03, 2006 188.00 190.10 186.70 186.70 8,210 -1.70(-0.90%)
Mar 02, 2006 183.30 189.60 183.20 188.40 11,470 +5.60(+3.06%)
Mar 01, 2006 178.20 184.55 178.20 182.80 14,960 +6.00(+3.39%)
Feb 28, 2006 186.90 185.50 176.10 176.80 16,680 -10.10(-5.40%)
Feb 27, 2006 189.60 190.70 186.40 186.90 9,810 -2.60(-1.37%)
Feb 24, 2006 189.90 190.90 188.70 189.50 7,230 +1.10(+0.58%)
Feb 23, 2006 190.90 191.00 186.80 188.40 12,440 -2.40(-1.26%)
Feb 22, 2006 187.30 190.90 185.60 190.80 11,240 +3.80(+2.03%)
Feb 21, 2006 183.50 187.20 183.10 187.00 14,030 +4.90(+2.69%)
Feb 17, 2006 181.00 182.30 170.10 182.10 6,330 +2.40(+1.34%)
Feb 16, 2006 176.40 180.50 176.40 179.70 19,120 +3.90(+2.22%)
Feb 15, 2006 178.00 178.00 173.50 175.80 10,740 -1.70(-0.96%)
Feb 14, 2006 174.10 178.40 172.74 177.50 15,370 +3.50(+2.01%)
Feb 13, 2006 175.60 176.30 173.40 174.00 11,190 -1.60(-0.91%)
Feb 10, 2006 174.00 176.80 172.90 175.60 12,760 +2.10(+1.21%)
Feb 09, 2006 176.50 178.00 172.60 173.50 10,570 -2.00(-1.14%)
Feb 08, 2006 175.80 177.00 172.00 175.50 7,130 +0.40(+0.23%)
Feb 07, 2006 183.10 183.10 175.00 175.10 7,400 -8.00(-4.37%)
Feb 06, 2006 178.00 183.20 177.90 183.10 7,860 +5.80(+3.27%)
Feb 03, 2006 180.00 180.40 176.70 177.30 10,070 -2.10(-1.17%)
Feb 02, 2006 184.00 185.50 178.00 179.40 10,980 -5.40(-2.92%)
Feb 01, 2006 188.20 191.00 184.00 184.80 9,690 -4.40(-2.33%)
Jan 31, 2006 188.50 190.70 188.50 189.20 6,600 -1.10(-0.58%)
Jan 30, 2006 190.00 194.00 190.00 190.30 7,700 -0.90(-0.47%)
Jan 27, 2006 188.60 193.90 189.80 191.20 5,620 +2.70(+1.43%)
Jan 26, 2006 190.50 190.50 184.00 188.50 6,890 -1.80(-0.95%)
Jan 25, 2006 194.50 195.00 189.70 190.30 12,040 -4.30(-2.21%)
Jan 24, 2006 192.60 195.50 190.90 194.60 14,730 +2.70(+1.41%)
Jan 23, 2006 189.00 192.60 188.30 191.90 6,650 +3.60(+1.91%)
Jan 20, 2006 190.00 192.70 186.50 188.30 11,720 -1.30(-0.69%)
Jan 19, 2006 187.10 190.40 185.10 189.60 8,370 +2.60(+1.39%)
Jan 18, 2006 187.10 188.40 185.00 187.00 8,490 +0.00(+0.00%)
Jan 17, 2006 185.00 187.30 183.90 187.00 8,440 +2.10(+1.14%)
Jan 13, 2006 182.70 184.90 182.50 184.90 6,510 +2.30(+1.26%)
Jan 12, 2006 187.00 188.00 182.40 182.60 9,870 -5.30(-2.82%)
Jan 11, 2006 189.50 189.60 185.50 187.90 5,470 -1.60(-0.84%)
Jan 10, 2006 189.30 191.10 187.90 189.50 7,310 -0.30(-0.16%)
Jan 09, 2006 190.30 192.00 186.90 189.80 10,960 +0.00(+0.00%)
Jan 06, 2006 184.50 190.00 183.00 189.80 11,510 +5.30(+2.87%)
Jan 05, 2006 185.10 186.40 180.30 184.50 8,370 -1.00(-0.54%)
Jan 04, 2006 185.80 186.50 183.10 185.50 10,140 -0.80(-0.43%)
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