Callon Petroleum Company (NY: CPE )

35.00 USD +0.64 (+1.86%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 63.90 64.20 62.00 62.90 15,814 -0.10(-0.16%)
Mar 29, 2012 62.80 63.30 61.10 63.00 27,940 -0.60(-0.94%)
Mar 28, 2012 64.80 64.90 62.50 63.60 30,503 -1.50(-2.30%)
Mar 27, 2012 67.70 68.00 64.70 65.10 30,791 -3.00(-4.41%)
Mar 26, 2012 68.90 69.30 67.30 68.10 19,354 +0.40(+0.59%)
Mar 23, 2012 67.90 68.20 66.10 67.70 38,887 -0.10(-0.15%)
Mar 22, 2012 68.00 68.40 67.00 67.80 30,714 -1.70(-2.45%)
Mar 21, 2012 69.90 70.00 68.00 69.50 34,837 -0.40(-0.57%)
Mar 20, 2012 70.60 71.20 69.50 69.90 39,362 -1.80(-2.51%)
Mar 19, 2012 72.30 73.49 70.50 71.70 58,475 -0.60(-0.83%)
Mar 16, 2012 69.90 72.50 69.20 72.30 59,865 +2.90(+4.18%)
Mar 15, 2012 73.20 74.60 69.10 69.40 130,081 +1.60(+2.36%)
Mar 14, 2012 67.50 69.26 65.80 67.80 57,066 +0.30(+0.44%)
Mar 13, 2012 68.60 68.70 66.30 67.50 40,676 -0.20(-0.30%)
Mar 12, 2012 68.40 68.80 67.00 67.70 20,947 -1.00(-1.46%)
Mar 09, 2012 66.90 69.80 66.70 68.70 29,939 +2.00(+3.00%)
Mar 08, 2012 65.90 67.30 64.90 66.70 22,379 +1.70(+2.62%)
Mar 07, 2012 63.40 66.20 63.40 65.00 37,141 +2.30(+3.67%)
Mar 06, 2012 66.00 67.50 62.40 62.70 57,666 -4.90(-7.25%)
Mar 05, 2012 68.80 69.10 66.60 67.60 32,706 -1.80(-2.59%)
Mar 02, 2012 73.00 73.90 68.50 69.40 43,715 -3.60(-4.93%)
Mar 01, 2012 71.40 74.80 70.60 73.00 29,210 +2.40(+3.40%)
Feb 29, 2012 74.30 75.00 70.60 70.60 49,280 -3.30(-4.47%)
Feb 28, 2012 75.40 75.50 73.10 73.90 31,986 -1.20(-1.60%)
Feb 27, 2012 75.40 76.90 74.20 75.10 31,919 -1.30(-1.70%)
Feb 24, 2012 78.30 78.30 75.70 76.40 30,447 -0.10(-0.13%)
Feb 23, 2012 73.00 76.80 71.80 76.50 42,405 +4.00(+5.52%)
Feb 22, 2012 76.50 76.90 71.10 72.50 61,424 -3.90(-5.10%)
Feb 21, 2012 77.30 78.50 75.70 76.40 74,040 -0.70(-0.91%)
Feb 17, 2012 78.30 79.50 76.30 77.10 77,278 -0.10(-0.13%)
Feb 16, 2012 71.60 78.70 71.00 77.20 81,322 +6.30(+8.89%)
Feb 15, 2012 70.50 71.60 69.50 70.90 31,830 +1.30(+1.87%)
Feb 14, 2012 69.50 70.50 68.60 69.60 25,198 +0.40(+0.58%)
Feb 13, 2012 68.40 69.50 67.50 69.20 31,854 +2.30(+3.44%)
Feb 10, 2012 66.70 67.20 65.80 66.90 30,591 -0.90(-1.33%)
Feb 09, 2012 67.50 68.30 66.50 67.80 18,024 +0.30(+0.44%)
Feb 08, 2012 67.50 68.50 65.70 67.50 28,104 +0.60(+0.90%)
Feb 07, 2012 67.10 67.79 65.00 66.90 26,608 -0.30(-0.45%)
Feb 06, 2012 65.90 67.80 64.20 67.20 36,146 +0.90(+1.36%)
Feb 03, 2012 63.10 67.10 62.40 66.30 50,136 +4.30(+6.94%)
Feb 02, 2012 60.60 62.40 59.55 62.00 36,610 +1.40(+2.31%)
Feb 01, 2012 60.50 61.40 59.70 60.60 32,952 +0.60(+1.00%)
Jan 31, 2012 60.20 60.99 59.00 60.00 23,665 +0.10(+0.17%)
Jan 30, 2012 58.30 60.10 58.30 59.90 19,180 +0.90(+1.53%)
Jan 27, 2012 57.70 59.50 57.50 59.00 16,948 +0.70(+1.20%)
Jan 26, 2012 60.60 61.50 57.50 58.30 46,223 -1.60(-2.67%)
Jan 25, 2012 58.50 60.00 57.70 59.90 21,094 +1.10(+1.87%)
Jan 24, 2012 56.30 59.00 56.20 58.80 33,572 +1.80(+3.16%)
Jan 23, 2012 57.40 57.50 56.00 57.00 13,243 +0.80(+1.42%)
Jan 20, 2012 57.00 57.05 55.00 56.20 25,842 -0.90(-1.58%)
Jan 19, 2012 56.20 57.90 56.10 57.10 32,334 +1.10(+1.96%)
Jan 18, 2012 54.10 56.10 54.00 56.00 34,170 +1.90(+3.51%)
Jan 17, 2012 54.90 55.00 53.00 54.10 29,512 +0.10(+0.19%)
Jan 13, 2012 51.50 54.20 50.90 54.00 42,284 +2.00(+3.85%)
Jan 12, 2012 54.40 54.40 51.60 52.00 35,116 -2.30(-4.24%)
Jan 11, 2012 55.50 55.90 53.90 54.30 25,250 -1.40(-2.51%)
Jan 10, 2012 55.50 56.50 55.00 55.70 46,634 +1.00(+1.83%)
Jan 09, 2012 55.10 55.30 53.60 54.70 38,478 +0.00(+0.00%)
Jan 06, 2012 56.40 56.80 54.50 54.70 24,057 -1.90(-3.36%)
Jan 05, 2012 53.70 56.60 52.80 56.60 29,720 +2.60(+4.81%)
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