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 (%)
Nov 28, 2014 56.00 56.00 46.40 49.10 278,847 -11.20(-18.57%)
Nov 26, 2014 61.80 60.30 60.30 60.30 104,040 -2.90(-4.59%)
Nov 25, 2014 65.50 66.60 61.70 63.20 168,998 -2.50(-3.81%)
Nov 24, 2014 66.40 67.80 63.75 65.70 119,294 -1.50(-2.23%)
Nov 21, 2014 66.80 69.70 65.20 67.20 196,580 +2.40(+3.70%)
Nov 20, 2014 59.10 65.30 58.90 64.80 196,024 +5.90(+10.02%)
Nov 19, 2014 60.60 61.00 57.90 58.90 274,593 -1.20(-2.00%)
Nov 18, 2014 60.00 62.30 58.60 60.10 141,669 -0.40(-0.66%)
Nov 17, 2014 61.60 62.05 59.00 60.50 168,848 -2.10(-3.35%)
Nov 14, 2014 60.40 63.00 59.50 62.60 141,313 +2.20(+3.64%)
Nov 13, 2014 61.30 62.00 59.00 60.40 192,652 -1.90(-3.05%)
Nov 12, 2014 60.20 63.52 59.70 62.30 149,889 +1.00(+1.63%)
Nov 11, 2014 60.60 62.10 58.87 61.30 127,726 +0.70(+1.16%)
Nov 10, 2014 63.50 67.10 60.20 60.60 224,865 -5.80(-8.73%)
Nov 07, 2014 61.50 66.80 60.40 66.40 202,621 +5.40(+8.85%)
Nov 06, 2014 60.90 62.00 56.70 61.00 272,454 -1.00(-1.61%)
Nov 05, 2014 59.50 63.10 58.69 62.00 149,732 +3.40(+5.80%)
Nov 04, 2014 60.50 61.30 58.00 58.60 219,225 -3.90(-6.24%)
Nov 03, 2014 65.60 68.30 62.20 62.50 195,003 -3.10(-4.73%)
Oct 31, 2014 63.00 65.90 57.95 65.60 246,852 +2.60(+4.13%)
Oct 30, 2014 64.90 65.90 61.00 63.00 168,693 -3.40(-5.12%)
Oct 29, 2014 63.50 68.10 63.10 66.40 206,719 +3.20(+5.06%)
Oct 28, 2014 59.60 63.70 59.50 63.20 169,192 +3.60(+6.04%)
Oct 27, 2014 60.60 63.10 63.10 59.60 238,538 -3.50(-5.55%)
Oct 24, 2014 62.10 63.30 60.20 63.10 145,623 +0.40(+0.64%)
Oct 23, 2014 60.20 64.60 59.10 62.70 182,091 +3.00(+5.03%)
Oct 22, 2014 63.30 65.20 59.50 59.70 321,577 -3.20(-5.09%)
Oct 21, 2014 59.50 64.90 59.00 62.90 240,063 +3.40(+5.71%)
Oct 20, 2014 58.70 60.40 56.70 59.50 234,236 +0.00(+0.00%)
Oct 17, 2014 63.50 69.80 58.80 59.50 325,875 -0.70(-1.16%)
Oct 16, 2014 52.40 63.80 51.50 60.20 369,485 +5.40(+9.85%)
Oct 15, 2014 51.10 55.00 47.70 54.80 411,763 +3.00(+5.79%)
Oct 14, 2014 59.00 60.00 51.30 51.80 368,763 -4.30(-7.66%)
Oct 13, 2014 65.70 68.50 56.00 56.10 399,980 -10.80(-16.14%)
Oct 10, 2014 70.30 71.70 66.40 66.90 256,306 -4.00(-5.64%)
Oct 09, 2014 76.10 76.10 70.20 70.90 153,943 -6.40(-8.28%)
Oct 08, 2014 74.40 77.50 72.30 77.30 280,617 +2.00(+2.66%)
Oct 07, 2014 74.30 77.80 73.60 75.30 187,056 -0.40(-0.53%)
Oct 06, 2014 81.10 82.20 75.30 75.70 244,712 -5.30(-6.54%)
Oct 03, 2014 84.30 84.70 81.00 81.00 80,417 -3.40(-4.03%)
Oct 02, 2014 84.90 84.90 77.70 84.40 281,904 -1.40(-1.63%)
Oct 01, 2014 88.60 89.90 85.00 85.80 168,010 -2.30(-2.61%)
Sep 30, 2014 93.80 93.90 87.50 88.10 283,526 -5.80(-6.18%)
Sep 29, 2014 91.40 94.70 90.00 93.90 192,295 +3.20(+3.53%)
Sep 26, 2014 88.30 90.70 86.90 90.70 170,697 +2.80(+3.19%)
Sep 25, 2014 91.80 92.40 87.80 87.90 172,403 -4.60(-4.97%)
Sep 24, 2014 92.30 94.20 89.60 92.50 134,900 +0.30(+0.33%)
Sep 23, 2014 90.00 94.20 89.70 92.20 115,317 +1.90(+2.10%)
Sep 22, 2014 91.10 91.40 89.70 90.30 119,644 -1.90(-2.06%)
Sep 19, 2014 93.60 94.00 91.30 92.20 153,030 -0.40(-0.43%)
Sep 18, 2014 96.00 96.10 92.30 92.60 149,281 -2.40(-2.53%)
Sep 17, 2014 93.60 95.70 93.30 95.00 148,028 +1.20(+1.28%)
Sep 16, 2014 92.30 95.40 92.00 93.80 130,909 +0.90(+0.97%)
Sep 15, 2014 93.20 93.20 90.70 92.90 129,776 -0.70(-0.75%)
Sep 12, 2014 95.10 95.40 91.90 93.60 165,109 -0.50(-0.53%)
Sep 11, 2014 92.30 96.00 90.60 94.10 250,631 +2.00(+2.17%)
Sep 10, 2014 93.80 95.30 92.00 92.10 1,001,222 +0.70(+0.77%)
Sep 09, 2014 93.00 96.20 90.20 91.40 202,085 -1.60(-1.72%)
Sep 08, 2014 96.00 96.20 91.10 93.00 186,028 -7.60(-7.55%)
Sep 05, 2014 100.60 103.70 99.90 100.60 112,562 -0.30(-0.30%)
Sep 04, 2014 108.60 108.60 99.80 100.90 129,742 -7.10(-6.57%)
Sep 03, 2014 107.20 109.50 104.50 108.00 130,099 +4.10(+3.95%)
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.