Callon Petroleum Company (NY: CPE )

33.98 USD -1.02 (-2.91%)
Official Closing Price Updated: 7:58 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 178.10 183.00 178.10 180.90 17,710 -0.90(-0.50%)
Mar 28, 2008 177.40 185.00 175.60 181.80 20,648 +6.00(+3.41%)
Mar 27, 2008 169.50 177.50 167.20 175.80 22,032 +5.30(+3.11%)
Mar 26, 2008 166.00 171.20 165.50 170.50 21,731 +4.80(+2.90%)
Mar 25, 2008 164.20 171.50 164.20 165.70 24,650 +0.00(+0.00%)
Mar 24, 2008 164.40 168.70 163.40 165.70 13,390 +0.60(+0.36%)
Mar 21, 2008 156.60 165.50 153.60 165.10 38,940 +0.00(+0.00%)
Mar 20, 2008 156.60 165.50 153.60 165.10 38,940 +8.50(+5.43%)
Mar 19, 2008 166.90 169.30 156.50 156.60 26,120 -8.30(-5.03%)
Mar 18, 2008 166.70 166.90 156.10 164.90 53,090 +1.50(+0.92%)
Mar 17, 2008 165.50 169.60 161.50 163.40 12,093 -5.30(-3.14%)
Mar 14, 2008 180.00 180.00 166.70 168.70 19,839 -10.10(-5.65%)
Mar 13, 2008 169.00 179.70 167.60 178.80 27,604 +7.50(+4.38%)
Mar 12, 2008 178.50 179.50 169.80 171.30 22,970 -7.80(-4.36%)
Mar 11, 2008 174.80 179.10 170.00 179.10 29,180 +7.80(+4.55%)
Mar 10, 2008 165.60 180.10 165.50 171.30 58,984 +3.90(+2.33%)
Mar 07, 2008 179.20 179.70 165.50 167.40 42,022 -9.00(-5.10%)
Mar 06, 2008 183.10 185.10 176.20 176.40 14,100 -7.40(-4.03%)
Mar 05, 2008 184.50 186.40 178.10 183.80 42,760 +0.80(+0.44%)
Mar 04, 2008 179.00 184.00 174.60 183.00 24,977 +2.40(+1.33%)
Mar 03, 2008 184.30 184.60 175.00 180.60 21,609 -3.80(-2.06%)
Feb 29, 2008 179.00 186.00 178.10 184.40 29,030 +3.20(+1.77%)
Feb 28, 2008 181.90 184.00 180.30 181.20 22,340 -0.70(-0.38%)
Feb 27, 2008 181.00 189.50 180.00 181.90 26,800 -0.90(-0.49%)
Feb 26, 2008 181.00 185.60 180.60 182.80 16,390 +1.50(+0.83%)
Feb 25, 2008 179.30 183.40 176.00 181.30 21,570 +1.10(+0.61%)
Feb 22, 2008 173.80 180.20 173.80 180.20 19,570 +3.40(+1.92%)
Feb 21, 2008 183.65 189.20 176.50 176.80 23,030 -6.80(-3.70%)
Feb 20, 2008 181.80 183.70 180.90 183.60 25,970 +1.00(+0.55%)
Feb 19, 2008 183.40 192.20 182.00 182.60 22,050 -1.00(-0.54%)
Feb 18, 2008 178.90 183.90 178.40 183.60 0 +0.00(+0.00%)
Feb 15, 2008 178.90 183.90 178.40 183.60 23,620 +4.10(+2.28%)
Feb 14, 2008 182.50 185.00 175.50 179.50 23,240 -4.00(-2.18%)
Feb 13, 2008 177.20 184.00 177.20 183.50 31,550 +7.60(+4.32%)
Feb 12, 2008 157.70 178.10 157.70 175.90 43,915 +18.20(+11.54%)
Feb 11, 2008 157.50 159.40 155.10 157.70 9,250 -1.00(-0.63%)
Feb 08, 2008 155.70 160.20 155.70 158.70 10,410 +3.10(+1.99%)
Feb 07, 2008 149.10 158.00 148.50 155.60 10,940 +5.90(+3.94%)
Feb 06, 2008 154.50 155.40 148.90 149.70 9,860 -3.10(-2.03%)
Feb 05, 2008 153.50 155.50 152.40 152.80 13,400 -3.60(-2.30%)
Feb 04, 2008 153.50 157.90 152.50 156.40 8,490 +2.30(+1.49%)
Feb 01, 2008 154.00 155.90 149.40 154.10 10,610 +0.50(+0.33%)
Jan 31, 2008 148.00 155.00 146.20 153.60 15,640 +2.70(+1.79%)
Jan 30, 2008 151.50 156.30 150.50 150.90 11,000 -1.50(-0.98%)
Jan 29, 2008 151.20 152.90 146.70 152.40 15,797 +0.00(+0.00%)
Jan 28, 2008 146.60 152.40 144.50 152.40 15,390 +5.20(+3.53%)
Jan 25, 2008 151.00 154.50 146.90 147.20 16,360 -1.70(-1.14%)
Jan 24, 2008 146.30 150.10 143.80 148.90 12,913 +2.90(+1.99%)
Jan 23, 2008 144.50 146.30 134.20 146.00 29,990 -1.30(-0.88%)
Jan 22, 2008 144.00 152.50 143.10 147.30 18,530 -2.70(-1.80%)
Jan 21, 2008 149.00 154.10 148.40 150.00 0 +0.00(+0.00%)
Jan 18, 2008 149.00 154.10 148.40 150.00 20,550 -0.50(-0.33%)
Jan 17, 2008 161.00 163.10 150.00 150.50 19,050 -10.60(-6.58%)
Jan 16, 2008 153.30 163.30 150.60 161.10 20,724 +8.00(+5.23%)
Jan 15, 2008 160.20 160.20 151.40 153.10 15,190 -9.60(-5.90%)
Jan 14, 2008 152.40 164.10 152.40 162.70 18,970 +11.30(+7.46%)
Jan 11, 2008 153.80 153.90 150.70 151.40 12,724 -3.30(-2.13%)
Jan 10, 2008 154.20 156.90 151.10 154.70 12,080 -0.80(-0.51%)
Jan 09, 2008 151.00 158.70 149.40 155.50 22,820 +3.50(+2.30%)
Jan 08, 2008 158.70 159.90 151.40 152.00 13,009 -5.40(-3.43%)
Jan 07, 2008 155.80 158.00 154.00 157.40 18,270 +1.60(+1.03%)
Jan 04, 2008 163.50 163.50 155.50 155.80 19,990 -8.90(-5.40%)
Jan 03, 2008 166.50 168.60 164.10 164.70 23,310 -2.10(-1.26%)
Jan 02, 2008 165.00 168.40 160.60 166.80 16,750 +2.30(+1.40%)
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.
X