Callon Petroleum Company (NY: CPE )

34.53 USD +0.55 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.20 11.70 10.10 10.90 49,739 +0.90(+9.00%)
Mar 30, 2009 11.10 11.50 10.00 10.00 38,631 -2.00(-16.67%)
Mar 26, 2009 11.40 12.00 11.10 12.00 61,644 +0.90(+8.11%)
Mar 25, 2009 11.00 11.50 10.40 11.10 52,373 +0.50(+4.72%)
Mar 24, 2009 11.90 11.90 10.10 10.60 61,625 -0.20(-1.85%)
Mar 23, 2009 11.40 11.40 10.70 10.80 101,770 +0.60(+5.88%)
Mar 20, 2009 11.30 11.30 9.600 10.20 75,721 -1.10(-9.73%)
Mar 19, 2009 10.20 11.90 10.20 11.30 87,076 +1.50(+15.31%)
Mar 18, 2009 9.600 9.900 9.300 9.800 46,914 +0.10(+1.03%)
Mar 17, 2009 10.00 10.00 9.300 9.700 50,398 -0.30(-3.00%)
Mar 16, 2009 10.60 10.70 9.800 10.00 60,428 -0.30(-2.91%)
Mar 13, 2009 10.30 10.70 10.10 10.30 0 +0.10(+0.98%)
Mar 12, 2009 10.50 10.50 9.700 10.20 54,331 -0.30(-2.86%)
Mar 11, 2009 9.880 10.90 9.500 10.50 64,312 -1.30(-11.02%)
Mar 10, 2009 10.80 12.20 10.50 11.80 47,144 +2.10(+21.65%)
Mar 09, 2009 9.300 10.20 9.300 9.700 28,157 +0.30(+3.19%)
Mar 06, 2009 10.80 11.10 9.300 9.400 0 -0.80(-7.84%)
Mar 05, 2009 11.30 11.50 10.10 10.20 29,553 -1.10(-9.73%)
Mar 04, 2009 11.10 11.60 11.00 11.30 48,887 +0.70(+6.60%)
Mar 02, 2009 12.00 12.10 10.60 10.60 48,515 -1.40(-11.67%)
Feb 27, 2009 12.50 12.70 12.00 12.00 0 -0.80(-6.25%)
Feb 26, 2009 12.90 14.00 12.50 12.80 47,297 +0.10(+0.79%)
Feb 25, 2009 14.50 14.70 12.40 12.70 68,470 -1.80(-12.41%)
Feb 24, 2009 13.00 15.10 12.75 14.50 37,067 +1.60(+12.40%)
Feb 23, 2009 14.10 14.90 12.90 12.90 41,854 -0.60(-4.44%)
Feb 20, 2009 15.00 15.00 13.00 13.50 0 -1.80(-11.76%)
Feb 19, 2009 15.60 16.60 15.20 15.30 28,357 -0.30(-1.92%)
Feb 18, 2009 17.50 18.00 15.60 15.60 45,219 -1.90(-10.86%)
Feb 17, 2009 19.10 19.50 17.50 17.50 36,122 -2.40(-12.06%)
Feb 13, 2009 20.50 21.00 19.50 19.90 0 -0.10(-0.50%)
Feb 12, 2009 20.50 21.00 17.80 20.00 56,106 -0.60(-2.91%)
Feb 11, 2009 21.20 22.29 20.50 20.60 27,479 -0.50(-2.37%)
Feb 10, 2009 23.90 24.80 21.00 21.10 90,688 -2.30(-9.83%)
Feb 09, 2009 22.70 24.50 22.10 23.40 81,992 +1.40(+6.36%)
Feb 06, 2009 22.00 22.50 21.20 22.00 0 +0.00(+0.00%)
Feb 05, 2009 21.90 22.80 21.10 22.00 34,120 -0.20(-0.90%)
Feb 04, 2009 21.90 23.00 21.20 22.20 28,997 +0.80(+3.74%)
Feb 03, 2009 21.20 21.90 20.30 21.40 23,221 +1.00(+4.90%)
Feb 02, 2009 20.30 21.10 20.00 20.40 35,068 -0.70(-3.32%)
Jan 30, 2009 22.70 23.30 21.10 21.10 0 -1.20(-5.38%)
Jan 29, 2009 22.80 23.60 22.20 22.30 24,689 -1.30(-5.51%)
Jan 28, 2009 23.50 23.80 22.70 23.60 38,486 +1.30(+5.83%)
Jan 27, 2009 23.50 23.70 22.10 22.30 41,350 -0.50(-2.19%)
Jan 26, 2009 23.00 23.80 22.10 22.80 31,782 +0.50(+2.24%)
Jan 23, 2009 21.80 24.00 20.90 22.30 57,975 -0.20(-0.89%)
Jan 22, 2009 23.40 23.40 21.90 22.50 33,652 -1.90(-7.79%)
Jan 21, 2009 22.00 24.40 21.90 24.40 50,613 +2.60(+11.93%)
Jan 20, 2009 24.00 24.00 21.50 21.80 54,396 -2.40(-9.92%)
Jan 16, 2009 25.10 25.80 23.80 24.20 0 +0.40(+1.68%)
Jan 15, 2009 23.50 24.90 21.80 23.80 96,947 -0.30(-1.24%)
Jan 14, 2009 26.70 26.70 23.50 24.10 56,038 -2.10(-8.02%)
Jan 13, 2009 24.50 26.70 23.20 26.20 83,103 +1.10(+4.38%)
Jan 12, 2009 28.50 29.00 24.70 25.10 114,277 -3.40(-11.93%)
Jan 09, 2009 29.90 30.50 27.80 28.50 85,584 -0.20(-0.70%)
Jan 08, 2009 29.80 29.80 27.30 28.70 117,099 -1.10(-3.69%)
Jan 07, 2009 33.10 33.30 28.50 29.80 223,465 -3.90(-11.57%)
Jan 06, 2009 29.40 35.00 28.10 33.70 245,237 +6.60(+24.35%)
Jan 05, 2009 26.50 28.30 26.00 27.10 92,636 +1.20(+4.63%)
Jan 02, 2009 26.00 28.00 24.90 25.90 0 -0.10(-0.38%)
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