Skip to main content

Callon Petroleum Company (NY: CPE )

35.59 +0.48 (+1.35%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 94.50 96.50 94.40 96.20 55,340 +1.70(+1.80%)
Feb 26, 2004 94.70 94.90 93.70 94.50 1,910 -0.20(-0.21%)
Feb 25, 2004 93.20 96.00 92.50 94.70 1,730 +1.50(+1.61%)
Feb 24, 2004 96.00 96.40 93.20 93.20 1,900 -2.80(-2.92%)
Feb 23, 2004 93.80 96.00 93.10 96.00 850 +3.00(+3.23%)
Feb 20, 2004 95.00 95.00 93.00 93.00 4,160 -2.50(-2.62%)
Feb 19, 2004 95.50 96.00 94.40 95.50 1,780 +0.60(+0.63%)
Feb 18, 2004 98.00 98.00 94.50 94.90 1,980 -3.00(-3.06%)
Feb 17, 2004 97.20 98.80 97.00 97.90 1,920 +0.60(+0.62%)
Feb 13, 2004 95.00 97.50 94.90 97.30 3,880 +2.80(+2.96%)
Feb 12, 2004 94.50 97.90 94.50 94.50 2,400 -0.10(-0.11%)
Feb 11, 2004 94.50 95.00 94.50 94.60 810 -0.20(-0.21%)
Feb 10, 2004 95.00 95.00 94.50 94.80 1,920 -0.20(-0.21%)
Feb 09, 2004 89.70 95.00 89.40 95.00 2,430 +5.00(+5.56%)
Feb 06, 2004 89.60 91.00 88.20 90.00 1,160 +1.00(+1.12%)
Feb 05, 2004 91.10 92.00 87.00 89.00 3,920 -3.10(-3.37%)
Feb 04, 2004 92.50 94.30 90.60 92.10 2,110 -1.00(-1.07%)
Feb 03, 2004 94.00 94.50 92.70 93.10 800 -1.70(-1.79%)
Feb 02, 2004 92.50 94.80 91.00 94.80 5,890 +1.30(+1.39%)
Jan 30, 2004 91.90 93.90 90.70 93.50 5,620 +0.20(+0.21%)
Jan 29, 2004 92.00 93.40 91.00 93.30 9,160 -1.70(-1.79%)
Jan 28, 2004 97.00 97.20 92.50 95.00 4,760 -2.50(-2.56%)
Jan 27, 2004 99.20 99.30 96.00 97.50 5,330 -2.40(-2.40%)
Jan 26, 2004 99.60 100.00 98.00 99.90 13,760 +0.60(+0.60%)
Jan 23, 2004 99.10 100.50 98.50 99.30 9,860 +0.20(+0.20%)
Jan 22, 2004 95.40 100.00 95.40 99.10 9,310 +0.60(+0.61%)
Jan 21, 2004 104.40 105.60 97.20 98.50 27,360 -4.90(-4.74%)
Jan 20, 2004 106.00 106.50 103.40 103.40 46,030 -1.60(-1.52%)
Jan 16, 2004 105.00 105.60 103.00 105.00 21,540 -0.60(-0.57%)
Jan 15, 2004 103.00 105.60 102.90 105.60 20,260 +2.80(+2.72%)
Jan 14, 2004 101.40 102.80 94.10 102.80 11,830 +1.40(+1.38%)
Jan 13, 2004 101.90 102.00 101.00 101.40 3,250 -0.50(-0.49%)
Jan 12, 2004 101.90 102.00 99.90 101.90 3,420 +0.30(+0.30%)
Jan 09, 2004 101.90 102.50 100.60 101.60 7,110 -0.30(-0.29%)
Jan 08, 2004 101.00 102.60 100.00 101.90 5,680 -0.10(-0.10%)
Jan 07, 2004 102.50 103.50 101.50 102.00 5,160 +0.50(+0.49%)
Jan 06, 2004 103.90 103.90 99.50 101.50 5,360 -1.40(-1.36%)
Jan 05, 2004 101.80 103.50 97.70 102.90 13,780 +0.10(+0.10%)
Jan 02, 2004 103.80 104.30 98.00 102.80 11,610 -0.90(-0.87%)
Dec 31, 2003 108.00 108.00 103.10 103.70 8,410 -4.80(-4.42%)
Dec 30, 2003 110.20 111.00 107.20 108.50 5,290 -1.70(-1.54%)
Dec 29, 2003 111.80 114.80 109.90 110.20 6,970 -1.60(-1.43%)
Dec 26, 2003 109.50 112.50 109.30 111.80 7,070 +2.60(+2.38%)
Dec 24, 2003 108.90 109.60 108.50 109.20 7,250 +1.30(+1.20%)
Dec 23, 2003 107.60 108.40 105.90 107.90 7,660 +1.60(+1.51%)
Dec 22, 2003 108.00 108.00 105.50 106.30 4,960 -1.10(-1.02%)
Dec 19, 2003 105.00 109.30 104.80 107.40 17,920 +2.60(+2.48%)
Dec 18, 2003 105.40 105.80 104.50 104.80 11,230 -0.20(-0.19%)
Dec 17, 2003 104.00 104.90 102.80 105.00 10,060 +2.10(+2.04%)
Dec 16, 2003 104.40 104.40 102.30 102.90 3,080 -1.10(-1.06%)
Dec 15, 2003 107.80 108.00 103.00 104.00 6,050 -3.80(-3.53%)
Dec 12, 2003 103.00 108.40 102.20 107.80 13,390 +5.00(+4.86%)
Dec 11, 2003 103.00 105.00 100.00 102.80 6,520 -0.70(-0.68%)
Dec 10, 2003 108.00 108.00 101.50 103.50 6,090 -3.70(-3.45%)
Dec 09, 2003 107.80 109.90 107.00 107.20 59,020 +0.40(+0.37%)
Dec 08, 2003 109.50 110.40 107.50 106.80 24,810 -0.50(-0.47%)
Dec 05, 2003 107.50 107.90 106.20 107.30 4,620 +0.80(+0.75%)
Dec 04, 2003 102.50 110.00 102.50 106.50 12,210 +5.00(+4.93%)
Dec 03, 2003 103.00 103.50 101.80 101.50 45,070 -1.40(-1.36%)
Dec 02, 2003 97.50 104.40 97.40 102.90 20,000 +5.90(+6.08%)
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.