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 (%)
Oct 31, 2006 151.80 154.90 150.70 153.80 18,120 +0.50(+0.33%)
Oct 30, 2006 153.20 154.40 151.60 153.30 11,230 -0.60(-0.39%)
Oct 27, 2006 154.50 157.10 151.50 153.90 14,710 -0.60(-0.39%)
Oct 26, 2006 151.20 154.70 148.80 154.50 18,950 +3.40(+2.25%)
Oct 25, 2006 150.00 153.60 147.60 151.10 11,930 +1.10(+0.73%)
Oct 24, 2006 146.50 150.00 145.60 150.00 8,360 +3.90(+2.67%)
Oct 23, 2006 144.50 147.70 143.10 146.10 8,540 +0.50(+0.34%)
Oct 20, 2006 147.60 148.20 144.10 145.60 7,220 -1.00(-0.68%)
Oct 19, 2006 143.40 147.00 143.30 146.60 11,810 +3.40(+2.37%)
Oct 18, 2006 145.20 146.70 142.40 143.20 10,610 -2.00(-1.38%)
Oct 17, 2006 147.70 147.90 144.70 145.20 10,740 -2.80(-1.89%)
Oct 16, 2006 146.40 149.00 146.20 148.00 10,980 +2.60(+1.79%)
Oct 13, 2006 141.50 146.10 141.50 145.40 11,760 +4.80(+3.41%)
Oct 12, 2006 135.90 141.50 135.90 140.60 16,820 +5.40(+3.99%)
Oct 11, 2006 138.40 139.20 135.00 135.20 10,130 -3.20(-2.31%)
Oct 10, 2006 136.30 139.20 135.50 138.40 9,260 +2.10(+1.54%)
Oct 09, 2006 137.90 139.40 135.50 136.30 9,550 +0.40(+0.29%)
Oct 06, 2006 133.90 137.80 132.60 135.90 8,360 +2.10(+1.57%)
Oct 05, 2006 130.30 135.00 130.30 133.80 13,480 +4.00(+3.08%)
Oct 04, 2006 125.80 130.60 124.80 129.80 13,820 +3.70(+2.93%)
Oct 03, 2006 130.10 130.20 126.00 126.10 17,020 -4.30(-3.30%)
Oct 02, 2006 135.60 136.60 130.40 130.40 9,870 -5.20(-3.83%)
Sep 29, 2006 134.80 138.50 132.70 135.60 15,870 -0.30(-0.22%)
Sep 28, 2006 137.00 139.10 135.70 135.90 10,610 -0.40(-0.29%)
Sep 27, 2006 132.20 136.30 129.50 136.30 13,940 +5.90(+4.52%)
Sep 26, 2006 129.00 134.00 128.10 130.40 21,960 +1.50(+1.16%)
Sep 25, 2006 131.20 131.20 125.40 128.90 19,380 -2.50(-1.90%)
Sep 22, 2006 134.20 134.60 130.20 131.40 11,010 -2.40(-1.79%)
Sep 21, 2006 135.80 137.50 132.60 133.80 17,020 -1.70(-1.25%)
Sep 20, 2006 140.60 140.80 135.50 135.50 13,330 -4.00(-2.87%)
Sep 19, 2006 141.00 142.30 137.20 139.50 8,570 -1.90(-1.34%)
Sep 18, 2006 139.20 143.60 137.50 141.40 13,810 +2.90(+2.09%)
Sep 15, 2006 139.70 140.30 137.60 138.50 17,360 +0.00(+0.00%)
Sep 14, 2006 145.50 145.50 137.40 138.50 11,820 -6.00(-4.15%)
Sep 13, 2006 138.50 146.00 138.50 144.50 15,500 +2.80(+1.98%)
Sep 12, 2006 140.20 143.10 140.00 141.70 9,230 +3.00(+2.16%)
Sep 11, 2006 145.20 145.80 138.70 138.70 15,000 -6.50(-4.48%)
Sep 08, 2006 150.00 151.00 145.10 145.20 13,070 -4.50(-3.01%)
Sep 07, 2006 149.10 152.10 147.30 149.70 16,210 +0.30(+0.20%)
Sep 06, 2006 158.40 158.40 148.70 149.40 15,180 -9.00(-5.68%)
Sep 05, 2006 155.90 158.60 154.90 158.40 23,950 +2.70(+1.73%)
Sep 01, 2006 155.30 157.20 154.00 155.70 10,190 +1.00(+0.65%)
Aug 31, 2006 158.00 159.20 154.20 154.70 14,680 -1.70(-1.09%)
Aug 30, 2006 157.50 159.70 154.50 156.40 8,540 -2.60(-1.64%)
Aug 29, 2006 157.90 159.50 153.50 159.00 18,640 +1.10(+0.70%)
Aug 28, 2006 161.90 161.90 156.80 157.90 23,330 -4.00(-2.47%)
Aug 25, 2006 162.50 164.90 160.40 161.90 15,140 -0.10(-0.06%)
Aug 24, 2006 158.00 162.90 157.50 162.00 26,150 +4.70(+2.99%)
Aug 23, 2006 160.00 160.60 156.40 157.30 8,780 -2.10(-1.32%)
Aug 22, 2006 158.30 159.50 157.50 159.40 12,110 +1.10(+0.69%)
Aug 21, 2006 158.30 160.40 157.30 158.30 10,540 -0.80(-0.50%)
Aug 18, 2006 159.00 159.50 156.80 159.10 14,030 +0.30(+0.19%)
Aug 17, 2006 157.20 158.80 154.70 158.80 28,460 +1.60(+1.02%)
Aug 16, 2006 157.00 159.50 156.50 157.20 23,740 +0.20(+0.13%)
Aug 15, 2006 153.40 158.70 153.40 157.00 21,300 +2.00(+1.29%)
Aug 14, 2006 155.10 158.00 154.10 155.00 15,780 -2.10(-1.34%)
Aug 11, 2006 157.10 159.00 156.10 157.10 19,540 +0.30(+0.19%)
Aug 10, 2006 165.10 167.70 152.60 156.80 35,310 -8.20(-4.97%)
Aug 09, 2006 179.00 179.00 165.00 165.00 41,480 -12.10(-6.83%)
Aug 08, 2006 184.00 184.00 175.70 177.10 20,790 -7.50(-4.06%)
Aug 07, 2006 184.00 189.60 181.80 184.60 9,270 -1.10(-0.59%)
Aug 04, 2006 193.00 194.30 183.00 185.70 10,530 -4.80(-2.52%)
Aug 03, 2006 185.80 190.60 182.00 190.50 18,720 +4.70(+2.53%)
Aug 02, 2006 187.70 190.50 183.80 185.80 13,240 -0.40(-0.21%)
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.