Skip to main content

Callon Petroleum Company (NY: CPE )

35.76 +0.64 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 210.00 212.50 206.30 209.30 12,530 -0.70(-0.33%)
Sep 29, 2005 209.50 212.50 207.60 210.00 15,990 +0.50(+0.24%)
Sep 28, 2005 207.10 209.80 207.20 209.50 17,490 +2.50(+1.21%)
Sep 27, 2005 209.90 210.00 204.80 207.00 10,700 -3.00(-1.43%)
Sep 26, 2005 195.80 210.00 195.60 210.00 22,450 +15.40(+7.91%)
Sep 23, 2005 194.60 199.40 192.00 194.60 19,900 -4.70(-2.36%)
Sep 22, 2005 209.00 209.70 196.10 199.30 20,200 -7.70(-3.72%)
Sep 21, 2005 203.30 208.30 203.30 207.00 22,480 +4.80(+2.37%)
Sep 20, 2005 198.50 203.00 197.80 202.20 24,960 +4.00(+2.02%)
Sep 19, 2005 195.00 201.50 195.00 198.20 34,380 +5.80(+3.01%)
Sep 16, 2005 193.20 193.70 190.10 192.40 20,970 +0.00(+0.00%)
Sep 15, 2005 191.30 194.00 190.40 192.40 20,710 +0.10(+0.05%)
Sep 14, 2005 199.00 199.30 191.30 192.30 28,080 -6.70(-3.37%)
Sep 13, 2005 198.80 202.00 198.50 199.00 21,940 -0.20(-0.10%)
Sep 12, 2005 199.90 200.80 198.80 199.20 13,470 -0.70(-0.35%)
Sep 09, 2005 198.50 201.90 198.20 199.90 17,950 +2.10(+1.06%)
Sep 08, 2005 198.50 199.90 196.60 197.80 12,970 +0.00(+0.00%)
Sep 07, 2005 198.80 199.20 196.70 197.80 11,800 +0.10(+0.05%)
Sep 06, 2005 196.80 199.40 195.00 197.70 17,150 +3.80(+1.96%)
Sep 02, 2005 189.30 194.20 189.30 193.90 19,570 +4.70(+2.48%)
Sep 01, 2005 186.00 189.50 186.00 189.20 27,710 +4.40(+2.38%)
Aug 31, 2005 186.00 187.30 184.60 184.80 25,200 +0.20(+0.11%)
Aug 30, 2005 183.00 189.60 182.70 184.60 28,190 +2.50(+1.37%)
Aug 29, 2005 186.70 190.70 177.70 182.10 16,550 -5.20(-2.78%)
Aug 26, 2005 189.30 190.00 186.00 187.30 8,350 -1.50(-0.79%)
Aug 25, 2005 189.00 190.00 188.20 188.80 10,260 -0.10(-0.05%)
Aug 24, 2005 186.60 192.00 186.00 188.90 18,590 +2.40(+1.29%)
Aug 23, 2005 186.90 187.00 184.40 186.50 12,830 +1.00(+0.54%)
Aug 22, 2005 181.80 186.40 181.50 185.50 11,760 +5.20(+2.88%)
Aug 19, 2005 177.20 181.20 177.20 180.30 7,460 +3.50(+1.98%)
Aug 18, 2005 173.50 177.90 171.40 176.80 13,070 +2.20(+1.26%)
Aug 17, 2005 179.70 183.00 174.00 174.60 16,500 -5.10(-2.84%)
Aug 16, 2005 178.00 181.90 176.70 179.70 12,950 +1.10(+0.62%)
Aug 15, 2005 174.50 178.80 174.50 178.60 19,450 +2.70(+1.53%)
Aug 12, 2005 177.50 177.80 173.50 175.90 10,840 -2.00(-1.12%)
Aug 11, 2005 178.00 179.90 176.80 177.90 26,460 +0.10(+0.06%)
Aug 10, 2005 176.00 180.70 176.00 177.80 14,000 +2.10(+1.20%)
Aug 09, 2005 186.10 186.50 175.50 175.70 17,700 -10.40(-5.59%)
Aug 08, 2005 182.50 187.20 182.50 186.10 16,230 +2.70(+1.47%)
Aug 05, 2005 187.00 189.90 181.00 183.40 20,400 -4.20(-2.24%)
Aug 04, 2005 187.20 192.50 186.20 187.60 10,160 +0.50(+0.27%)
Aug 03, 2005 189.50 193.90 186.50 187.10 16,750 -1.00(-0.53%)
Aug 02, 2005 185.00 188.80 183.60 188.10 12,600 +3.50(+1.90%)
Aug 01, 2005 184.50 186.10 183.70 184.60 15,490 +2.50(+1.37%)
Jul 29, 2005 182.50 185.00 182.00 182.10 10,040 -0.30(-0.16%)
Jul 28, 2005 178.80 182.40 177.80 182.40 10,820 +3.50(+1.96%)
Jul 27, 2005 179.40 179.70 175.90 178.90 12,620 +1.30(+0.73%)
Jul 26, 2005 175.20 178.70 172.50 177.60 8,810 +0.60(+0.34%)
Jul 25, 2005 175.30 177.90 170.00 177.00 14,050 +2.50(+1.43%)
Jul 22, 2005 170.10 174.80 170.10 174.50 11,860 +6.00(+3.56%)
Jul 21, 2005 170.00 173.20 168.00 168.50 22,800 +2.20(+1.32%)
Jul 20, 2005 170.10 170.20 163.50 166.30 11,060 -4.10(-2.41%)
Jul 19, 2005 165.50 170.40 165.10 170.40 13,120 +4.80(+2.90%)
Jul 18, 2005 165.30 168.40 164.90 165.60 20,490 +0.60(+0.36%)
Jul 15, 2005 162.80 166.60 162.80 165.00 11,370 +2.40(+1.48%)
Jul 14, 2005 167.50 168.80 162.00 162.60 28,300 -3.40(-2.05%)
Jul 13, 2005 161.00 168.80 160.40 166.00 30,480 +5.60(+3.49%)
Jul 12, 2005 157.00 161.20 156.60 160.40 25,140 +3.10(+1.97%)
Jul 11, 2005 154.40 157.30 154.00 157.30 45,240 +2.90(+1.88%)
Jul 08, 2005 153.00 156.30 153.00 154.40 16,870 +2.10(+1.38%)
Jul 07, 2005 152.00 153.30 148.80 152.30 14,470 -0.10(-0.07%)
Jul 06, 2005 158.00 158.00 151.90 152.40 9,740 -2.10(-1.36%)
Jul 05, 2005 150.80 155.00 150.80 154.50 22,620 +3.50(+2.32%)
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.