Skip to main content

Callon Petroleum Company (NY: CPE )

35.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.40 15.00 15.00 15.00 37,730 +0.50(+3.45%)
Dec 30, 2009 15.00 15.00 14.40 14.50 22,153 -0.50(-3.33%)
Dec 29, 2009 14.40 15.00 14.40 15.00 19,648 +0.60(+4.17%)
Dec 28, 2009 14.30 15.10 14.30 14.40 23,028 -0.10(-0.69%)
Dec 24, 2009 14.40 14.90 14.30 14.50 16,346 +0.20(+1.40%)
Dec 23, 2009 14.20 14.60 14.10 14.30 18,169 +0.10(+0.70%)
Dec 22, 2009 13.80 14.30 13.60 14.20 15,798 +0.00(+0.00%)
Dec 21, 2009 14.50 15.50 13.60 14.20 41,850 -0.30(-2.07%)
Dec 18, 2009 14.80 14.80 14.30 14.50 29,744 -0.30(-2.03%)
Dec 17, 2009 16.00 16.00 14.40 14.80 79,667 -1.30(-8.07%)
Dec 16, 2009 15.80 16.10 15.60 16.10 11,408 +0.40(+2.55%)
Dec 15, 2009 15.70 16.20 15.60 15.70 11,335 -0.11(-0.66%)
Dec 14, 2009 15.90 16.00 15.70 15.80 17,420 -0.50(-3.04%)
Dec 11, 2009 16.20 16.50 15.80 16.30 10,754 +0.30(+1.88%)
Dec 10, 2009 17.00 17.00 15.80 16.00 14,167 -0.80(-4.76%)
Dec 09, 2009 15.30 17.20 15.30 16.80 35,291 +1.30(+8.39%)
Dec 08, 2009 15.80 16.30 15.50 15.50 19,398 -0.30(-1.90%)
Dec 07, 2009 16.10 16.20 15.80 15.80 12,722 -0.20(-1.25%)
Dec 04, 2009 16.30 17.10 16.00 16.00 30,054 -0.10(-0.62%)
Dec 03, 2009 16.60 16.85 16.00 16.10 18,717 -0.50(-3.01%)
Dec 02, 2009 16.70 17.10 16.60 16.60 23,348 -0.50(-2.92%)
Dec 01, 2009 16.60 17.50 16.60 17.10 11,434 +0.50(+3.01%)
Nov 30, 2009 17.20 17.30 16.60 16.60 13,112 -0.20(-1.19%)
Nov 27, 2009 16.50 17.00 16.50 16.80 6,740 -0.90(-5.08%)
Nov 25, 2009 16.80 17.80 16.80 17.70 13,133 +0.90(+5.36%)
Nov 24, 2009 17.20 17.20 16.30 16.80 18,860 +0.10(+0.60%)
Nov 23, 2009 17.30 17.42 16.70 16.70 9,830 -0.50(-2.91%)
Nov 20, 2009 18.10 18.10 17.10 17.20 16,346 -0.90(-4.97%)
Nov 19, 2009 17.20 18.20 17.10 18.10 26,891 +0.10(+0.56%)
Nov 18, 2009 17.70 18.20 17.50 18.00 23,119 +0.60(+3.45%)
Nov 17, 2009 17.00 17.80 16.70 17.40 28,652 +0.70(+4.19%)
Nov 16, 2009 16.00 17.00 16.00 16.70 32,952 +0.80(+5.03%)
Nov 13, 2009 16.00 16.20 15.60 15.90 19,962 -0.40(-2.45%)
Nov 12, 2009 16.50 16.60 16.00 16.30 17,007 +0.00(+0.00%)
Nov 11, 2009 16.50 16.70 16.20 16.30 16,073 -0.40(-2.40%)
Nov 10, 2009 16.70 17.10 16.22 16.70 21,576 +0.00(+0.00%)
Nov 09, 2009 16.60 17.30 16.40 16.70 16,909 +0.20(+1.21%)
Nov 06, 2009 17.80 17.80 16.50 16.50 17,445 -1.30(-7.30%)
Nov 05, 2009 17.50 17.80 16.30 17.80 22,342 +1.10(+6.59%)
Nov 04, 2009 16.70 17.60 16.30 16.70 20,455 -0.30(-1.76%)
Nov 03, 2009 16.10 17.00 15.60 17.00 26,367 +1.10(+6.92%)
Nov 02, 2009 16.00 16.30 15.60 15.90 28,035 -0.10(-0.62%)
Oct 30, 2009 17.00 17.00 15.80 16.00 40,975 -0.90(-5.33%)
Oct 29, 2009 17.00 17.50 16.30 16.90 30,777 +0.50(+3.05%)
Oct 28, 2009 17.30 17.32 16.00 16.40 54,369 -1.20(-6.82%)
Oct 27, 2009 18.80 18.80 17.50 17.60 39,228 -0.90(-4.86%)
Oct 26, 2009 19.50 19.70 18.10 18.50 42,699 -0.40(-2.12%)
Oct 23, 2009 19.40 19.50 18.90 18.90 30,096 -1.00(-5.03%)
Oct 22, 2009 19.50 20.00 18.80 19.90 27,975 +0.30(+1.53%)
Oct 21, 2009 19.00 20.10 18.60 19.60 50,892 +0.60(+3.16%)
Oct 20, 2009 19.00 19.20 18.70 19.00 39,642 -1.00(-5.00%)
Oct 19, 2009 20.00 20.60 19.50 20.00 41,944 +0.10(+0.50%)
Oct 16, 2009 20.10 20.60 19.40 19.90 40,455 -0.70(-3.40%)
Oct 15, 2009 20.80 21.30 19.30 20.60 87,849 -0.60(-2.83%)
Oct 14, 2009 18.90 21.20 18.20 21.20 133,852 +2.80(+15.22%)
Oct 13, 2009 18.40 18.90 18.10 18.40 21,409 -0.10(-0.54%)
Oct 12, 2009 18.90 19.00 18.50 18.50 17,861 -0.10(-0.54%)
Oct 09, 2009 19.10 19.20 18.30 18.60 29,345 -0.20(-1.06%)
Oct 08, 2009 19.00 19.40 18.80 18.80 22,197 -0.10(-0.53%)
Oct 07, 2009 19.00 19.50 18.60 18.90 23,534 +0.00(+0.00%)
Oct 06, 2009 18.90 19.50 18.50 18.90 50,655 +0.30(+1.61%)
Oct 05, 2009 17.90 19.00 17.90 18.60 35,559 +1.10(+6.29%)
Oct 02, 2009 17.30 18.00 16.70 17.50 51,357 -0.50(-2.78%)
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.