Skip to main content

Callon Petroleum Company (NY: CPE )

35.56 +0.44 (+1.25%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 174.00 179.30 172.10 178.60 14,700 +6.60(+3.84%)
May 30, 2006 180.40 180.40 171.80 172.00 11,360 -8.00(-4.44%)
May 26, 2006 178.50 180.40 177.80 180.00 8,380 +1.50(+0.84%)
May 25, 2006 176.00 180.00 175.70 178.50 21,130 +5.50(+3.18%)
May 24, 2006 177.50 181.60 168.30 173.00 15,130 -5.20(-2.92%)
May 23, 2006 176.00 181.50 176.00 178.20 18,490 +3.80(+2.18%)
May 22, 2006 178.50 178.50 168.90 174.40 15,400 -5.10(-2.84%)
May 19, 2006 176.30 180.40 172.30 179.50 18,800 +3.20(+1.82%)
May 18, 2006 181.00 181.90 176.20 176.30 12,830 -3.70(-2.06%)
May 17, 2006 183.40 186.20 175.90 180.00 17,860 -5.40(-2.91%)
May 16, 2006 184.70 186.00 181.00 185.40 20,060 +1.70(+0.93%)
May 15, 2006 190.50 190.60 175.60 183.70 23,480 -7.00(-3.67%)
May 12, 2006 201.50 201.50 190.60 190.70 19,380 -11.90(-5.87%)
May 11, 2006 209.50 210.50 201.50 202.60 14,170 -6.30(-3.02%)
May 10, 2006 211.90 212.40 206.00 208.90 12,000 -3.50(-1.65%)
May 09, 2006 205.00 214.30 203.50 212.40 23,810 +7.60(+3.71%)
May 08, 2006 211.70 211.70 203.50 204.80 12,360 -6.80(-3.21%)
May 05, 2006 210.00 212.90 210.00 211.60 9,710 +2.20(+1.05%)
May 04, 2006 208.90 212.70 208.00 209.40 14,920 -0.20(-0.10%)
May 03, 2006 212.90 213.50 209.50 209.60 8,190 -3.80(-1.78%)
May 02, 2006 207.00 214.10 207.00 213.40 10,140 +7.30(+3.54%)
May 01, 2006 207.00 207.30 202.00 206.10 17,400 -0.30(-0.15%)
Apr 28, 2006 202.00 207.50 201.50 206.40 13,670 +3.90(+1.93%)
Apr 27, 2006 208.00 208.10 199.50 202.50 12,310 -7.50(-3.57%)
Apr 26, 2006 213.20 215.70 210.00 210.00 7,240 -0.80(-0.38%)
Apr 25, 2006 215.70 217.40 210.10 210.80 8,100 -3.90(-1.82%)
Apr 24, 2006 219.90 219.90 212.80 214.70 14,930 -5.20(-2.36%)
Apr 21, 2006 217.50 219.90 216.50 219.90 9,420 +3.20(+1.48%)
Apr 20, 2006 212.00 217.00 209.50 216.70 13,990 +6.00(+2.85%)
Apr 19, 2006 210.50 213.00 209.70 210.70 16,900 -0.40(-0.19%)
Apr 18, 2006 199.70 212.00 201.50 211.10 18,010 +11.50(+5.76%)
Apr 17, 2006 202.10 204.40 197.20 199.60 14,120 -3.20(-1.58%)
Apr 13, 2006 202.50 205.00 200.50 202.80 13,550 +0.30(+0.15%)
Apr 12, 2006 197.10 204.20 197.00 202.50 17,900 +4.40(+2.22%)
Apr 11, 2006 199.00 200.20 197.80 198.10 14,560 -0.90(-0.45%)
Apr 10, 2006 200.50 200.90 198.20 199.00 17,990 -1.30(-0.65%)
Apr 07, 2006 200.20 203.80 196.60 200.30 17,660 -0.70(-0.35%)
Apr 06, 2006 202.00 202.10 198.60 201.00 18,680 -0.40(-0.20%)
Apr 05, 2006 199.00 202.50 197.30 201.40 15,690 +0.60(+0.30%)
Apr 04, 2006 204.50 207.60 198.80 200.80 20,220 -8.40(-4.02%)
Apr 03, 2006 210.10 214.70 208.20 209.20 10,010 -1.00(-0.48%)
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%)
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.