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 (%)
Sep 30, 2016 151.30 158.60 150.20 157.00 744,950 +7.20(+4.81%)
Sep 29, 2016 146.60 152.40 146.60 149.80 660,337 +3.20(+2.18%)
Sep 28, 2016 138.30 146.70 134.55 146.60 851,121 +11.10(+8.19%)
Sep 27, 2016 138.80 139.00 133.30 135.50 354,428 -5.10(-3.63%)
Sep 26, 2016 143.40 145.30 140.55 140.60 409,466 -1.30(-0.92%)
Sep 23, 2016 147.30 148.50 140.10 141.90 477,733 -6.60(-4.44%)
Sep 22, 2016 151.70 152.70 147.65 148.50 367,688 -0.50(-0.34%)
Sep 21, 2016 144.50 149.35 144.20 149.00 410,701 +7.50(+5.30%)
Sep 20, 2016 141.60 143.50 140.60 141.50 293,459 -2.20(-1.53%)
Sep 19, 2016 146.80 148.90 143.61 143.70 301,571 -1.10(-0.76%)
Sep 16, 2016 139.40 145.00 137.80 144.80 712,448 +2.90(+2.04%)
Sep 15, 2016 142.30 144.50 139.80 141.90 517,966 +0.60(+0.42%)
Sep 14, 2016 143.80 146.50 140.20 141.30 413,793 -2.30(-1.60%)
Sep 13, 2016 149.90 150.00 143.20 143.60 589,782 -9.10(-5.96%)
Sep 12, 2016 147.70 152.80 145.80 152.70 604,123 +2.50(+1.66%)
Sep 09, 2016 154.00 155.80 148.70 150.20 671,568 -5.20(-3.35%)
Sep 08, 2016 157.50 159.10 153.20 155.40 614,604 +0.80(+0.52%)
Sep 07, 2016 150.50 156.80 150.50 154.60 2,290,055 +1.60(+1.05%)
Sep 06, 2016 152.90 153.00 149.28 153.00 252,672 +3.40(+2.27%)
Sep 02, 2016 148.40 149.60 149.60 149.60 237,050 +3.00(+2.05%)
Sep 01, 2016 144.70 146.80 142.75 146.60 309,979 +1.10(+0.76%)
Aug 31, 2016 146.60 147.90 142.30 145.50 330,136 -2.00(-1.36%)
Aug 30, 2016 148.80 150.90 146.10 147.50 237,539 +0.30(+0.20%)
Aug 29, 2016 143.90 147.70 142.70 147.20 199,500 +2.70(+1.87%)
Aug 26, 2016 144.50 146.50 141.90 144.50 315,870 +0.10(+0.07%)
Aug 25, 2016 141.60 145.20 139.56 144.40 304,958 +3.00(+2.12%)
Aug 24, 2016 141.70 143.60 139.80 141.40 279,570 -1.40(-0.98%)
Aug 23, 2016 139.60 143.75 138.80 142.80 269,153 +2.60(+1.85%)
Aug 22, 2016 139.20 141.37 137.25 140.20 265,870 -1.00(-0.71%)
Aug 19, 2016 140.90 142.00 139.60 141.20 241,913 -0.20(-0.14%)
Aug 18, 2016 141.00 143.00 139.30 141.40 286,086 +1.50(+1.07%)
Aug 17, 2016 139.30 140.60 135.30 139.90 316,771 +1.30(+0.94%)
Aug 16, 2016 139.70 140.10 136.90 138.60 298,542 -1.80(-1.28%)
Aug 15, 2016 137.10 141.80 137.10 140.40 312,464 +4.30(+3.16%)
Aug 12, 2016 136.30 137.60 133.15 136.10 400,686 +0.50(+0.37%)
Aug 11, 2016 132.00 138.50 129.50 135.60 591,719 +6.70(+5.20%)
Aug 10, 2016 129.70 132.60 127.55 128.90 500,768 +0.50(+0.39%)
Aug 09, 2016 125.40 132.30 124.50 128.40 674,417 +4.20(+3.38%)
Aug 08, 2016 123.00 125.70 122.20 124.20 445,905 +4.10(+3.41%)
Aug 05, 2016 116.90 122.50 115.30 120.10 385,025 +3.40(+2.91%)
Aug 04, 2016 113.10 118.70 112.20 116.70 329,398 +2.40(+2.10%)
Aug 03, 2016 107.50 114.40 106.30 114.30 457,203 +7.20(+6.72%)
Aug 02, 2016 107.70 108.40 103.40 107.10 285,892 +1.50(+1.42%)
Aug 01, 2016 112.70 114.00 105.60 105.60 314,763 -8.30(-7.29%)
Jul 29, 2016 109.30 113.90 108.70 113.90 271,204 +2.90(+2.61%)
Jul 28, 2016 108.00 111.40 108.00 111.00 223,259 +1.90(+1.74%)
Jul 27, 2016 111.70 113.70 108.15 109.10 365,494 -1.40(-1.27%)
Jul 26, 2016 107.80 111.80 106.91 110.50 364,226 +1.30(+1.19%)
Jul 25, 2016 111.80 112.20 108.80 109.20 328,889 -3.70(-3.28%)
Jul 22, 2016 113.90 114.85 112.51 112.90 230,232 -0.20(-0.18%)
Jul 21, 2016 118.90 120.20 112.30 113.10 269,542 -5.60(-4.72%)
Jul 20, 2016 113.30 119.00 112.00 118.70 279,948 +3.60(+3.13%)
Jul 19, 2016 115.90 117.00 114.50 115.10 195,788 -1.40(-1.20%)
Jul 18, 2016 116.70 117.80 114.50 116.50 207,276 -1.90(-1.60%)
Jul 15, 2016 119.30 119.40 116.60 118.40 174,102 +0.30(+0.25%)
Jul 14, 2016 119.00 122.10 117.20 118.10 259,260 -0.90(-0.76%)
Jul 13, 2016 122.80 124.20 118.00 119.00 309,228 -4.10(-3.33%)
Jul 12, 2016 120.70 124.70 120.70 123.10 394,073 +5.00(+4.23%)
Jul 11, 2016 119.50 120.60 117.70 118.10 282,067 +0.80(+0.68%)
Jul 08, 2016 114.60 117.65 113.00 117.30 417,039 +4.10(+3.62%)
Jul 07, 2016 119.50 119.90 111.60 113.20 258,780 -1.90(-1.65%)
Jul 06, 2016 114.00 116.80 113.20 115.10 203,681 -0.50(-0.43%)
Jul 05, 2016 111.40 115.80 110.95 115.60 339,951 -1.00(-0.86%)
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.