Callon Petroleum Company (NY: CPE )

34.36 USD -1.80 (-4.98%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 86.70 89.50 86.30 88.50 443,109 +1.60(+1.84%)
Mar 30, 2016 88.40 90.50 85.80 86.90 347,722 +1.00(+1.16%)
Mar 29, 2016 80.90 85.90 80.60 85.90 314,517 +2.50(+3.00%)
Mar 28, 2016 84.10 85.30 80.50 83.40 179,390 -0.40(-0.48%)
Mar 24, 2016 79.90 83.80 83.80 83.80 277,690 +2.00(+2.44%)
Mar 23, 2016 85.00 86.50 81.30 81.80 252,679 -4.70(-5.43%)
Mar 22, 2016 85.10 87.50 85.10 86.50 198,186 +0.00(+0.00%)
Mar 21, 2016 85.90 88.80 84.60 86.50 306,763 +0.20(+0.23%)
Mar 18, 2016 86.40 88.90 84.40 86.30 408,319 +0.30(+0.35%)
Mar 17, 2016 84.40 87.80 82.20 86.00 302,914 +2.70(+3.24%)
Mar 16, 2016 80.80 84.20 80.20 83.30 249,319 +3.30(+4.13%)
Mar 15, 2016 78.30 80.20 77.30 80.00 206,701 +0.00(+0.00%)
Mar 14, 2016 78.50 81.00 77.40 80.00 317,087 -0.10(-0.12%)
Mar 11, 2016 77.80 81.55 77.70 80.10 389,680 +3.90(+5.12%)
Mar 10, 2016 74.20 77.50 72.70 76.20 367,876 +0.00(+0.00%)
Mar 09, 2016 75.10 77.90 72.45 76.20 565,726 +3.30(+4.53%)
Mar 08, 2016 76.90 77.70 71.10 72.90 466,299 -5.10(-6.54%)
Mar 07, 2016 73.40 78.70 71.50 78.00 507,308 +4.70(+6.41%)
Mar 04, 2016 68.40 77.30 72.40 73.30 2,318,057 +4.90(+7.16%)
Mar 03, 2016 68.00 74.80 66.80 68.40 512,669 +1.80(+2.70%)
Mar 02, 2016 64.80 66.90 63.10 66.60 200,155 +0.90(+1.37%)
Mar 01, 2016 64.10 65.95 60.00 65.70 224,389 +1.90(+2.98%)
Feb 29, 2016 61.20 65.50 59.70 63.80 329,537 +3.20(+5.28%)
Feb 26, 2016 62.50 64.10 60.50 60.60 210,344 +0.30(+0.50%)
Feb 25, 2016 59.30 61.70 57.40 60.30 180,646 +0.70(+1.17%)
Feb 24, 2016 57.90 60.60 57.00 59.60 142,549 +0.50(+0.85%)
Feb 23, 2016 62.70 62.70 57.50 59.10 232,717 -4.80(-7.51%)
Feb 22, 2016 65.20 66.70 62.90 63.90 229,842 +0.40(+0.63%)
Feb 19, 2016 59.70 63.50 58.20 63.50 231,476 +2.70(+4.44%)
Feb 18, 2016 64.70 64.70 60.00 60.80 175,123 -2.60(-4.10%)
Feb 17, 2016 62.20 64.30 59.20 63.40 326,123 +2.50(+4.11%)
Feb 16, 2016 65.00 65.00 57.80 60.90 219,931 -2.10(-3.33%)
Feb 12, 2016 64.10 63.00 63.00 63.00 117,760 +1.80(+2.94%)
Feb 11, 2016 59.40 63.10 57.60 61.20 282,077 -0.20(-0.33%)
Feb 10, 2016 59.60 65.50 58.40 61.40 130,771 +1.00(+1.66%)
Feb 09, 2016 60.20 62.10 57.50 60.40 212,254 -2.30(-3.67%)
Feb 08, 2016 61.80 63.10 57.20 62.70 220,240 -1.10(-1.72%)
Feb 05, 2016 67.50 67.50 62.50 63.80 298,702 -4.30(-6.31%)
Feb 04, 2016 73.50 76.20 66.80 68.10 327,157 -4.90(-6.71%)
Feb 03, 2016 70.10 73.00 65.75 73.00 248,192 +3.60(+5.19%)
Feb 02, 2016 66.20 69.90 65.00 69.40 297,419 +0.30(+0.43%)
Feb 01, 2016 66.10 71.00 64.91 69.10 314,821 +0.60(+0.88%)
Jan 29, 2016 65.90 70.00 65.90 68.50 269,038 +2.80(+4.26%)
Jan 28, 2016 63.20 66.60 61.70 65.70 224,143 +6.60(+11.17%)
Jan 27, 2016 57.00 61.90 56.77 59.10 217,588 +0.20(+0.34%)
Jan 26, 2016 57.10 59.00 55.30 58.90 252,837 +4.20(+7.68%)
Jan 25, 2016 55.90 58.80 54.60 54.70 174,649 -3.40(-5.85%)
Jan 22, 2016 58.80 61.70 57.20 58.10 457,876 +1.50(+2.65%)
Jan 21, 2016 51.20 56.90 49.90 56.60 426,339 +4.30(+8.22%)
Jan 20, 2016 50.80 53.70 42.10 52.30 664,109 -0.80(-1.51%)
Jan 19, 2016 61.60 61.70 52.10 53.10 193,209 -7.80(-12.81%)
Jan 15, 2016 59.10 60.90 60.90 60.90 181,400 -2.30(-3.64%)
Jan 14, 2016 60.50 63.75 58.40 63.20 229,908 +3.40(+5.69%)
Jan 13, 2016 64.40 66.70 59.31 59.80 284,167 -4.60(-7.14%)
Jan 12, 2016 68.70 71.10 60.95 64.40 216,186 +1.10(+1.74%)
Jan 11, 2016 73.20 73.20 61.80 63.30 402,927 -9.30(-12.81%)
Jan 08, 2016 71.10 73.80 68.70 72.60 215,949 +2.20(+3.13%)
Jan 07, 2016 71.30 73.20 69.95 70.40 213,777 -3.40(-4.61%)
Jan 06, 2016 76.50 77.10 73.40 73.80 199,739 -5.30(-6.70%)
Jan 05, 2016 80.10 80.30 76.50 79.10 188,293 -1.90(-2.35%)
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