Skip to main content

Callon Petroleum Company (NY: CPE )

35.59 +0.47 (+1.34%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.84 40.22 38.67 39.36 835,629 -0.81(-2.02%)
Jul 29, 2021 41.19 41.43 39.49 40.17 1,157,080 -0.11(-0.27%)
Jul 28, 2021 39.62 40.84 38.76 40.28 974,869 +1.52(+3.92%)
Jul 27, 2021 41.10 41.18 37.58 38.76 1,694,381 -3.11(-7.43%)
Jul 26, 2021 40.17 42.53 40.17 41.87 1,061,481 +1.63(+4.05%)
Jul 23, 2021 42.35 42.51 39.31 40.24 1,508,953 -2.10(-4.96%)
Jul 22, 2021 43.12 43.16 41.40 42.34 1,409,901 -0.71(-1.65%)
Jul 21, 2021 41.50 43.74 41.34 43.05 1,800,612 +2.76(+6.85%)
Jul 20, 2021 39.62 41.01 38.41 40.29 1,810,553 +1.48(+3.81%)
Jul 19, 2021 38.47 39.53 37.50 38.81 2,970,628 -2.54(-6.14%)
Jul 16, 2021 46.27 46.65 40.60 41.35 3,106,999 -4.50(-9.81%)
Jul 15, 2021 46.49 48.24 44.90 45.85 2,296,337 -2.15(-4.48%)
Jul 14, 2021 53.01 54.03 47.81 48.00 1,905,121 -4.88(-9.23%)
Jul 13, 2021 53.65 54.07 52.11 52.88 958,465 -0.79(-1.47%)
Jul 12, 2021 53.00 54.90 52.49 53.67 975,337 -0.77(-1.41%)
Jul 09, 2021 52.31 54.48 51.54 54.44 1,293,646 +2.68(+5.18%)
Jul 08, 2021 48.61 53.72 48.35 51.76 2,064,697 -0.34(-0.65%)
Jul 07, 2021 55.68 56.14 51.10 52.10 1,817,878 -3.65(-6.55%)
Jul 06, 2021 57.95 57.97 54.26 55.75 1,599,374 -1.42(-2.48%)
Jul 02, 2021 59.01 59.54 57.06 57.17 1,128,732 -2.34(-3.93%)
Jul 01, 2021 60.00 60.49 57.73 59.51 1,898,740 +1.82(+3.15%)
Jun 30, 2021 56.87 57.97 56.22 57.69 1,234,744 +1.61(+2.87%)
Jun 29, 2021 56.66 58.09 55.81 56.08 927,429 +0.81(+1.47%)
Jun 28, 2021 58.97 58.99 54.04 55.27 2,469,031 -4.05(-6.83%)
Jun 25, 2021 59.50 60.51 58.38 59.32 6,212,032 +0.57(+0.97%)
Jun 24, 2021 55.98 58.95 55.22 58.75 1,592,403 +2.47(+4.39%)
Jun 23, 2021 56.01 59.68 55.80 56.28 2,605,003 +1.25(+2.27%)
Jun 22, 2021 52.96 55.16 51.96 55.03 1,707,837 +1.21(+2.25%)
Jun 21, 2021 49.00 53.98 48.59 53.82 3,171,007 +5.79(+12.05%)
Jun 18, 2021 46.72 49.57 46.36 48.03 2,112,708 +0.04(+0.08%)
Jun 17, 2021 50.79 51.49 46.81 47.99 1,992,505 -3.20(-6.25%)
Jun 16, 2021 49.91 51.85 48.81 51.19 1,484,576 +0.95(+1.89%)
Jun 15, 2021 49.00 50.29 47.91 50.24 1,517,822 +2.48(+5.19%)
Jun 14, 2021 49.73 52.08 47.51 47.76 2,004,187 -1.20(-2.45%)
Jun 11, 2021 48.72 49.49 47.91 48.96 894,704 +0.72(+1.49%)
Jun 10, 2021 51.19 52.37 47.82 48.24 1,938,641 -2.39(-4.72%)
Jun 09, 2021 49.51 52.50 48.62 50.63 2,005,553 +1.76(+3.60%)
Jun 08, 2021 47.30 49.28 46.09 48.87 1,176,479 +0.99(+2.07%)
Jun 07, 2021 48.10 49.13 47.53 47.88 1,061,562 +0.12(+0.25%)
Jun 04, 2021 48.08 48.80 46.12 47.76 1,045,273 +0.73(+1.55%)
Jun 03, 2021 47.39 49.15 46.23 47.03 1,953,707 -1.23(-2.55%)
Jun 02, 2021 44.00 49.34 43.04 48.26 3,526,594 +5.12(+11.87%)
Jun 01, 2021 40.08 43.28 40.05 43.14 3,559,043 +4.67(+12.14%)
May 28, 2021 39.65 39.69 38.27 38.47 1,032,673 -0.65(-1.66%)
May 27, 2021 38.31 39.55 38.05 39.12 2,231,542 +1.26(+3.33%)
May 26, 2021 36.97 38.28 36.37 37.86 1,400,155 +0.99(+2.69%)
May 25, 2021 38.35 39.64 36.79 36.87 1,700,093 -1.35(-3.53%)
May 24, 2021 37.50 38.57 36.30 38.22 1,237,190 +1.54(+4.20%)
May 21, 2021 37.50 38.38 36.57 36.68 1,177,008 +0.03(+0.08%)
May 20, 2021 35.53 36.91 35.30 36.65 1,389,520 +0.39(+1.08%)
May 19, 2021 36.52 37.36 35.25 36.26 1,675,130 -1.77(-4.65%)
May 18, 2021 38.60 39.16 37.30 38.03 1,565,214 -0.30(-0.78%)
May 17, 2021 36.23 38.47 35.89 38.33 1,609,217 +1.62(+4.41%)
May 14, 2021 35.30 36.75 34.96 36.71 1,718,601 +2.74(+8.07%)
May 13, 2021 36.96 37.40 32.90 33.97 3,568,252 -3.29(-8.83%)
May 12, 2021 38.49 40.58 36.75 37.26 2,545,233 -0.56(-1.48%)
May 11, 2021 36.73 39.13 36.01 37.82 2,721,723 -1.97(-4.95%)
May 10, 2021 42.00 46.00 39.69 39.79 4,770,600 -1.33(-3.23%)
May 07, 2021 36.61 41.85 36.50 41.12 2,878,305 +1.53(+3.86%)
May 06, 2021 39.81 39.92 37.01 39.59 1,688,135 -0.41(-1.02%)
May 05, 2021 39.40 41.13 37.26 40.00 2,617,417 +2.68(+7.18%)
May 04, 2021 38.14 38.72 35.90 37.32 1,104,994 -0.55(-1.45%)
May 03, 2021 38.06 38.45 37.21 37.87 1,191,180 +0.48(+1.28%)
Apr 30, 2021 37.99 39.55 37.25 37.39 1,284,500 -1.72(-4.40%)
Apr 29, 2021 40.10 41.98 38.46 39.11 1,777,702 -0.14(-0.36%)
Apr 28, 2021 37.09 39.85 37.05 39.25 2,259,772 +2.36(+6.40%)
Apr 27, 2021 36.13 37.29 35.47 36.89 1,493,599 +0.96(+2.67%)
Apr 26, 2021 33.84 36.38 33.51 35.93 1,382,225 +2.15(+6.36%)
Apr 23, 2021 33.74 34.43 33.10 33.78 815,900 +0.28(+0.84%)
Apr 22, 2021 34.65 34.80 33.29 33.50 1,011,782 -1.03(-2.98%)
Apr 21, 2021 32.50 35.14 32.01 34.53 1,099,172 +0.55(+1.62%)
Apr 20, 2021 34.62 34.91 32.64 33.98 1,373,008 -1.02(-2.91%)
Apr 19, 2021 34.81 35.80 34.25 35.00 1,427,697 +0.64(+1.86%)
Apr 16, 2021 36.17 36.17 34.31 34.36 1,342,200 -1.80(-4.98%)
Apr 15, 2021 36.89 36.91 35.38 36.16 1,257,125 -0.87(-2.35%)
Apr 14, 2021 34.93 38.76 34.88 37.03 2,723,036 +2.89(+8.47%)
Apr 13, 2021 34.82 34.89 33.58 34.14 1,259,133 -0.26(-0.76%)
Apr 12, 2021 35.92 36.47 34.24 34.40 1,254,439 -0.81(-2.30%)
Apr 09, 2021 36.36 37.60 34.86 35.21 1,966,800 -1.70(-4.61%)
Apr 08, 2021 38.17 38.43 36.31 36.91 2,061,406 -2.03(-5.21%)
Apr 07, 2021 37.80 38.98 36.10 38.94 2,169,157 +1.02(+2.69%)
Apr 06, 2021 38.35 40.30 37.67 37.92 1,407,276 +0.04(+0.11%)
Apr 05, 2021 40.05 40.32 36.54 37.88 2,546,633 -2.82(-6.93%)
Apr 01, 2021 39.13 41.19 38.23 40.70 2,369,700 +2.15(+5.58%)
Mar 31, 2021 37.24 39.28 36.67 38.55 2,255,011 +1.54(+4.16%)
Mar 30, 2021 35.90 37.30 34.51 37.01 1,034,181 +0.74(+2.04%)
Mar 29, 2021 37.84 38.70 35.65 36.27 1,556,780 -2.05(-5.35%)
Mar 26, 2021 38.00 38.70 36.11 38.32 3,000,700 +2.02(+5.56%)
Mar 25, 2021 34.90 36.46 33.25 36.30 2,258,082 -0.09(-0.25%)
Mar 24, 2021 34.60 37.32 34.20 36.39 2,396,979 +3.23(+9.74%)
Mar 23, 2021 32.50 34.80 30.00 33.16 3,300,390 -2.53(-7.09%)
Mar 22, 2021 36.76 36.76 35.18 35.69 2,333,852 -1.89(-5.03%)
Mar 19, 2021 33.70 38.51 33.33 37.58 10,175,500 +4.78(+14.57%)
Mar 18, 2021 38.20 38.90 32.28 32.80 4,070,200 -6.25(-16.01%)
Mar 17, 2021 40.05 41.27 38.08 39.05 2,248,301 -1.43(-3.53%)
Mar 16, 2021 40.92 42.31 39.38 40.48 1,771,105 -1.48(-3.53%)
Mar 15, 2021 39.69 42.06 39.40 41.96 1,967,629 +2.26(+5.69%)
Mar 12, 2021 39.00 40.40 38.53 39.70 1,720,500 +0.44(+1.12%)
Mar 11, 2021 38.80 40.24 38.50 39.26 2,103,617 +0.53(+1.37%)
Mar 10, 2021 36.76 39.43 36.50 38.73 2,369,029 +1.81(+4.90%)
Mar 09, 2021 36.89 37.64 33.83 36.92 3,156,369 +0.02(+0.05%)
Mar 08, 2021 40.10 40.98 35.82 36.90 4,132,652 -1.33(-3.48%)
Mar 05, 2021 35.66 38.24 34.27 38.23 5,699,600 +4.53(+13.44%)
Mar 04, 2021 31.86 36.06 31.65 33.70 7,873,345 +2.65(+8.53%)
Mar 03, 2021 27.00 32.95 26.86 31.05 7,181,521 +4.79(+18.24%)
Mar 02, 2021 26.51 27.65 26.26 26.26 2,069,000 -0.83(-3.06%)
Mar 01, 2021 26.34 27.66 26.12 27.09 2,002,649 +1.52(+5.94%)
Feb 26, 2021 25.01 26.58 24.40 25.57 2,857,700 -0.08(-0.31%)
Feb 25, 2021 27.27 28.69 25.55 25.65 4,287,007 -0.55(-2.10%)
Feb 24, 2021 24.84 26.68 24.56 26.20 2,950,896 +1.74(+7.11%)
Feb 23, 2021 24.61 24.83 21.13 24.46 3,365,812 -0.23(-0.93%)
Feb 22, 2021 23.29 25.96 23.15 24.69 3,541,649 +1.86(+8.15%)
Feb 19, 2021 22.66 23.88 22.41 22.83 2,132,100 +0.56(+2.51%)
Feb 18, 2021 24.20 24.82 22.02 22.27 3,101,864 -2.51(-10.13%)
Feb 17, 2021 24.65 25.12 23.78 24.78 2,364,492 +0.17(+0.69%)
Feb 16, 2021 24.60 25.44 23.65 24.61 3,085,746 +1.43(+6.17%)
Feb 12, 2021 21.07 23.72 21.05 23.18 3,026,200 +1.84(+8.62%)
Feb 11, 2021 21.80 22.68 20.55 21.34 3,410,847 -0.85(-3.83%)
Feb 10, 2021 20.40 22.80 20.35 22.19 4,633,429 +2.11(+10.51%)
Feb 09, 2021 18.81 20.44 17.93 20.08 3,905,417 +0.94(+4.91%)
Feb 08, 2021 17.30 19.26 17.25 19.14 4,004,464 +2.50(+15.02%)
Feb 05, 2021 15.89 17.82 15.81 16.64 4,669,900 +1.17(+7.56%)
Feb 04, 2021 15.66 16.28 15.29 15.47 2,673,624 +0.11(+0.72%)
Feb 03, 2021 14.56 15.67 14.42 15.36 2,977,106 +1.00(+6.96%)
Feb 02, 2021 14.98 15.06 14.22 14.36 2,362,593 +0.11(+0.77%)
Feb 01, 2021 14.35 14.35 13.44 14.25 1,926,240 +0.41(+2.96%)
Jan 29, 2021 14.23 14.95 13.67 13.84 2,175,100 -0.61(-4.22%)
Jan 28, 2021 14.12 14.58 13.83 14.45 2,743,658 +0.44(+3.14%)
Jan 27, 2021 12.75 15.06 12.60 14.01 4,531,267 +0.97(+7.44%)
Jan 26, 2021 13.29 13.74 12.86 13.04 1,987,436 -0.21(-1.58%)
Jan 25, 2021 13.01 13.37 12.22 13.25 3,459,190 -0.10(-0.75%)
Jan 22, 2021 13.00 13.56 12.96 13.35 3,010,100 -0.22(-1.62%)
Jan 21, 2021 14.70 14.81 13.25 13.57 4,219,474 -1.28(-8.62%)
Jan 20, 2021 15.90 15.99 14.83 14.85 2,587,472 -0.83(-5.29%)
Jan 19, 2021 15.88 16.19 15.53 15.68 2,201,164 +0.18(+1.16%)
Jan 15, 2021 16.32 16.44 15.36 15.50 2,444,400 -1.16(-6.96%)
Jan 14, 2021 15.57 16.99 15.56 16.66 3,305,981 +1.07(+6.86%)
Jan 13, 2021 16.02 16.02 14.93 15.59 3,460,030 -0.29(-1.83%)
Jan 12, 2021 14.73 16.05 14.73 15.88 4,032,325 +1.38(+9.52%)
Jan 11, 2021 14.48 14.73 14.17 14.50 2,589,370 -0.30(-2.03%)
Jan 08, 2021 14.77 14.99 14.29 14.80 3,354,800 +0.36(+2.49%)
Jan 07, 2021 14.47 15.18 14.11 14.44 3,181,057 +0.16(+1.12%)
Jan 06, 2021 14.45 14.99 13.66 14.28 5,489,036 -0.18(-1.24%)
Jan 05, 2021 13.35 15.03 13.30 14.46 4,968,245 +1.27(+9.63%)
Jan 04, 2021 13.32 13.56 12.80 13.19 2,832,079 +0.03(+0.23%)
Dec 31, 2020 13.16 13.16 13.16 2,391,508 -0.44(-3.24%)
Dec 30, 2020 12.87 13.87 12.66 13.60 2,391,508 +0.70(+5.43%)
Dec 29, 2020 13.51 13.57 12.63 12.90 2,349,903 -0.47(-3.52%)
Dec 28, 2020 13.90 14.13 13.00 13.37 2,414,616 -0.39(-2.83%)
Dec 24, 2020 14.10 14.12 13.40 13.76 1,454,900 -0.32(-2.27%)
Dec 23, 2020 13.36 14.68 13.35 14.08 4,275,018 +0.79(+5.94%)
Dec 22, 2020 13.11 13.60 13.05 13.29 2,466,123 +0.07(+0.53%)
Dec 21, 2020 12.75 13.42 12.56 13.22 4,210,050 -0.79(-5.64%)
Dec 18, 2020 14.08 14.46 13.71 14.01 3,357,500 -0.19(-1.34%)
Dec 17, 2020 14.28 14.53 14.04 14.20 2,511,935 +0.03(+0.21%)
Dec 16, 2020 14.04 14.39 13.51 14.17 3,146,167 +0.18(+1.29%)
Dec 15, 2020 14.05 14.20 13.19 13.99 3,493,884 +0.13(+0.94%)
Dec 14, 2020 15.28 15.34 13.00 13.86 5,661,898 -0.77(-5.26%)
Dec 11, 2020 15.03 15.16 14.23 14.63 4,464,300 -0.45(-2.98%)
Dec 10, 2020 14.01 15.44 14.00 15.08 7,580,625 +1.08(+7.71%)
Dec 09, 2020 15.45 16.59 12.93 14.00 13,972,727 -0.69(-4.70%)
Dec 08, 2020 12.75 14.71 12.75 14.69 6,979,165 +1.59(+12.14%)
Dec 07, 2020 13.03 13.65 12.54 13.10 5,963,247 -0.24(-1.80%)
Dec 04, 2020 11.34 13.96 11.20 13.34 13,392,000 +2.53(+23.40%)
Dec 03, 2020 10.86 11.11 10.45 10.81 3,926,120 +0.22(+2.08%)
Dec 02, 2020 9.390 11.57 9.350 10.59 7,801,023 +1.05(+11.01%)
Dec 01, 2020 9.810 9.950 9.440 9.540 2,265,148 +0.03(+0.32%)
Nov 30, 2020 10.20 10.26 9.440 9.510 3,886,071 -0.90(-8.65%)
Nov 27, 2020 10.26 10.64 10.18 10.41 2,093,200 +0.12(+1.17%)
Nov 25, 2020 9.850 10.54 9.680 10.29 4,087,400 +0.16(+1.58%)
Nov 24, 2020 10.67 10.92 9.590 10.13 8,383,323 +0.21(+2.12%)
Nov 23, 2020 8.250 9.940 8.100 9.920 6,886,050 +1.93(+24.16%)
Nov 20, 2020 8.180 8.321 7.570 7.990 3,892,100 -0.16(-1.96%)
Nov 19, 2020 7.600 8.180 7.600 8.150 3,721,243 +0.63(+8.38%)
Nov 18, 2020 8.200 8.780 7.500 7.520 8,407,865 -0.53(-6.58%)
Nov 17, 2020 7.100 8.100 6.930 8.050 5,725,919 +0.81(+11.19%)
Nov 16, 2020 7.040 7.530 6.940 7.240 5,040,240 +0.79(+12.25%)
Nov 13, 2020 6.000 6.488 5.980 6.450 2,566,700 +0.50(+8.40%)
Nov 12, 2020 6.350 6.560 5.910 5.950 2,947,609 -0.62(-9.44%)
Nov 11, 2020 6.910 6.970 6.470 6.570 2,681,221 -0.08(-1.20%)
Nov 10, 2020 7.480 7.500 6.620 6.650 5,074,258 -0.58(-8.02%)
Nov 09, 2020 6.540 7.620 6.280 7.230 7,558,592 +1.84(+34.14%)
Nov 06, 2020 5.600 5.670 5.352 5.390 1,898,700 -0.25(-4.43%)
Nov 05, 2020 5.610 5.840 5.580 5.640 1,997,344 +0.04(+0.71%)
Nov 04, 2020 5.680 5.800 5.420 5.600 2,484,692 -0.16(-2.78%)
Nov 03, 2020 5.750 6.040 5.510 5.760 3,653,637 +0.32(+5.88%)
Nov 02, 2020 5.220 5.530 5.110 5.440 2,294,806 +0.21(+4.02%)
Oct 30, 2020 5.000 5.230 4.932 5.230 1,777,200 +0.14(+2.75%)
Oct 29, 2020 4.600 5.090 4.526 5.090 2,617,898 +0.36(+7.61%)
Oct 28, 2020 4.970 4.970 4.630 4.730 2,115,773 -0.38(-7.44%)
Oct 27, 2020 5.080 5.220 4.960 5.110 1,432,928 +0.03(+0.59%)
Oct 26, 2020 5.060 5.100 4.885 5.080 1,953,533 -0.22(-4.15%)
Oct 23, 2020 5.000 5.310 4.880 5.300 2,956,500 +0.42(+8.61%)
Oct 22, 2020 4.680 4.950 4.670 4.880 2,012,841 +0.22(+4.72%)
Oct 21, 2020 4.710 4.800 4.590 4.660 1,468,736 -0.07(-1.48%)
Oct 20, 2020 4.530 4.860 4.500 4.730 2,875,838 +0.20(+4.42%)
Oct 19, 2020 4.710 4.810 4.530 4.530 2,412,974 -0.14(-3.00%)
Oct 16, 2020 4.810 4.840 4.670 4.670 2,320,300 -0.19(-3.91%)
Oct 15, 2020 4.800 4.930 4.670 4.860 2,054,238 -0.01(-0.21%)
Oct 14, 2020 4.850 5.100 4.850 4.870 2,989,928 +0.06(+1.25%)
Oct 13, 2020 5.040 5.070 4.760 4.810 3,227,201 -0.23(-4.56%)
Oct 12, 2020 5.110 5.130 4.960 5.040 2,161,688 -0.21(-4.00%)
Oct 09, 2020 5.600 5.750 5.240 5.250 2,522,100 -0.30(-5.41%)
Oct 08, 2020 5.180 5.550 5.080 5.550 3,128,497 +0.44(+8.61%)
Oct 07, 2020 4.910 5.150 4.850 5.110 2,150,052 +0.25(+5.14%)
Oct 06, 2020 5.170 5.280 4.820 4.860 2,934,672 -0.19(-3.76%)
Oct 05, 2020 5.080 5.120 4.820 5.050 2,654,220 +0.08(+1.61%)
Oct 02, 2020 4.580 5.020 4.550 4.970 3,256,000 +0.16(+3.33%)
Oct 01, 2020 5.310 5.490 4.770 4.810 5,483,835 -0.01(-0.21%)
Sep 30, 2020 4.900 5.050 4.780 4.820 1,997,007 -0.11(-2.23%)
Sep 29, 2020 5.150 5.190 4.900 4.930 2,594,005 -0.23(-4.46%)
Sep 28, 2020 4.940 5.320 4.830 5.160 3,424,751 +0.31(+6.39%)
Sep 25, 2020 5.000 5.280 4.840 4.850 4,226,100 -0.40(-7.62%)
Sep 24, 2020 4.980 5.410 4.800 5.250 3,105,634 +0.22(+4.37%)
Sep 23, 2020 5.450 5.530 5.000 5.030 2,817,901 -0.39(-7.20%)
Sep 22, 2020 5.490 5.650 5.340 5.420 1,637,818 +0.03(+0.56%)
Sep 21, 2020 5.570 5.660 5.310 5.390 2,652,602 -0.54(-9.11%)
Sep 18, 2020 5.920 6.065 5.730 5.930 2,567,900 -0.05(-0.84%)
Sep 17, 2020 5.870 6.250 5.660 5.980 2,790,716 -0.11(-1.81%)
Sep 16, 2020 5.750 6.330 5.640 6.090 4,205,267 +0.46(+8.17%)
Sep 15, 2020 5.400 5.860 5.400 5.630 2,943,221 +0.30(+5.63%)
Sep 14, 2020 5.080 5.430 4.880 5.330 2,264,854 +0.29(+5.75%)
Sep 11, 2020 5.110 5.350 5.020 5.040 2,351,500 -0.06(-1.18%)
Sep 10, 2020 5.520 5.550 5.060 5.100 3,460,762 -0.47(-8.44%)
Sep 09, 2020 5.660 5.730 5.375 5.570 2,634,853 -0.04(-0.71%)
Sep 08, 2020 6.120 6.190 5.600 5.610 3,052,891 -0.74(-11.65%)
Sep 04, 2020 6.380 6.493 5.960 6.350 2,106,400 +0.06(+0.95%)
Sep 03, 2020 5.700 6.400 5.700 6.290 3,321,640 +0.37(+6.25%)
Sep 02, 2020 6.200 6.250 5.680 5.920 7,124,921 -0.40(-6.33%)
Sep 01, 2020 6.510 6.600 6.280 6.320 2,769,599 -0.31(-4.68%)
Aug 31, 2020 7.000 7.000 6.520 6.630 2,852,495 -0.35(-5.01%)
Aug 28, 2020 6.890 7.050 6.760 6.980 1,744,800 +0.07(+1.01%)
Aug 27, 2020 6.920 6.965 6.655 6.910 2,384,934 +0.02(+0.29%)
Aug 26, 2020 7.370 7.460 6.880 6.890 2,270,650 -0.46(-6.26%)
Aug 25, 2020 7.100 7.370 6.940 7.350 2,775,195 +0.43(+6.21%)
Aug 24, 2020 6.770 7.250 6.550 6.920 3,140,038 +0.19(+2.82%)
Aug 21, 2020 7.060 7.150 6.710 6.730 2,758,900 -0.40(-5.61%)
Aug 20, 2020 7.330 7.380 6.920 7.130 3,328,308 -0.43(-5.69%)
Aug 19, 2020 8.110 8.290 7.480 7.560 3,507,940 -0.58(-7.13%)
Aug 18, 2020 8.050 8.600 7.930 8.140 2,536,458 -0.20(-2.40%)
Aug 17, 2020 9.060 9.210 8.040 8.340 4,986,606 -0.91(-9.84%)
Aug 14, 2020 9.600 9.760 9.090 9.250 2,793,900 -0.48(-4.93%)
Aug 13, 2020 9.960 10.30 9.550 9.730 2,653,057 -0.31(-3.09%)
Aug 12, 2020 10.50 10.51 9.880 10.04 2,640,003 -0.01(-0.10%)
Aug 11, 2020 11.01 11.59 9.910 10.05 3,312,750 -0.64(-5.99%)
Aug 10, 2020 9.550 11.10 9.550 10.69 3,419,800 +0.29(+2.79%)
Aug 07, 2020 11.00 11.20 10.10 10.40 2,565,500 -0.70(-6.31%)
Aug 06, 2020 11.30 11.60 11.00 11.10 2,045,034 -0.60(-5.13%)
Aug 05, 2020 11.50 12.90 11.30 11.70 4,510,693 -1.10(-8.59%)
Aug 04, 2020 11.80 13.00 11.60 12.80 2,495,842 +1.00(+8.47%)
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.