Skip to main content

Callon Petroleum Company (NY: CPE )

35.62 +0.50 (+1.42%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 59.20 59.40 58.70 59.20 17,632 -0.10(-0.17%)
Dec 30, 2010 59.20 59.90 59.20 59.30 14,810 +0.00(+0.00%)
Dec 29, 2010 59.70 59.80 59.30 59.30 13,574 -0.10(-0.17%)
Dec 28, 2010 59.60 59.88 59.00 59.40 10,743 +0.10(+0.17%)
Dec 27, 2010 58.70 59.60 57.70 59.30 12,827 +0.20(+0.34%)
Dec 23, 2010 58.30 59.49 58.00 59.10 12,959 +0.80(+1.37%)
Dec 22, 2010 60.80 61.50 56.70 58.30 33,663 -2.20(-3.64%)
Dec 21, 2010 57.20 60.50 57.20 60.50 35,252 +3.90(+6.89%)
Dec 20, 2010 56.00 58.00 56.00 56.60 25,014 +0.60(+1.07%)
Dec 17, 2010 58.00 58.40 55.20 56.00 48,960 -1.90(-3.28%)
Dec 16, 2010 59.50 59.90 57.30 57.90 30,359 -1.70(-2.85%)
Dec 15, 2010 59.80 61.00 58.70 59.60 25,629 -0.50(-0.83%)
Dec 14, 2010 60.70 60.90 60.00 60.10 21,199 -0.60(-0.99%)
Dec 13, 2010 61.70 62.20 60.70 60.70 30,923 -0.50(-0.82%)
Dec 10, 2010 60.60 61.30 59.70 61.20 16,950 +0.30(+0.49%)
Dec 09, 2010 60.90 61.50 59.70 60.90 22,498 +0.40(+0.66%)
Dec 08, 2010 60.60 61.90 59.50 60.50 19,650 -0.10(-0.17%)
Dec 07, 2010 61.50 63.90 60.40 60.60 50,565 -0.20(-0.33%)
Dec 06, 2010 59.80 61.90 59.01 60.80 38,621 +1.20(+2.01%)
Dec 03, 2010 59.00 59.70 57.00 59.60 35,613 +0.70(+1.19%)
Dec 02, 2010 57.90 59.50 57.90 58.90 17,943 +0.50(+0.86%)
Dec 01, 2010 61.00 61.00 58.10 58.40 53,982 -0.80(-1.35%)
Nov 30, 2010 61.10 61.70 58.30 59.20 66,489 -2.50(-4.05%)
Nov 29, 2010 56.40 62.30 56.00 61.70 129,332 +5.10(+9.01%)
Nov 26, 2010 55.00 57.90 54.50 56.60 41,547 +1.30(+2.35%)
Nov 24, 2010 54.60 55.30 55.30 55.30 29,961 +1.20(+2.22%)
Nov 23, 2010 54.60 54.60 53.40 54.10 24,702 -1.30(-2.35%)
Nov 22, 2010 55.30 56.20 54.30 55.40 25,680 +0.50(+0.91%)
Nov 19, 2010 56.00 56.00 53.90 54.90 21,063 -0.90(-1.61%)
Nov 18, 2010 53.50 56.20 53.00 55.80 29,532 +3.10(+5.88%)
Nov 17, 2010 53.00 53.90 52.00 52.70 32,751 -1.30(-2.41%)
Nov 16, 2010 56.70 57.70 53.50 54.00 61,908 -3.00(-5.26%)
Nov 15, 2010 56.10 57.80 55.80 57.00 35,550 +1.00(+1.79%)
Nov 12, 2010 56.90 57.40 55.60 56.00 25,011 -1.10(-1.93%)
Nov 11, 2010 57.50 58.20 56.45 57.10 23,000 -1.10(-1.89%)
Nov 10, 2010 56.50 58.20 54.60 58.20 43,729 +1.80(+3.19%)
Nov 09, 2010 57.00 58.20 56.00 56.40 38,301 -0.20(-0.35%)
Nov 08, 2010 57.50 59.30 54.00 56.60 64,076 -0.80(-1.39%)
Nov 05, 2010 51.20 58.60 51.20 57.40 114,597 +6.10(+11.89%)
Nov 04, 2010 50.40 51.60 50.40 51.30 39,706 +1.60(+3.22%)
Nov 03, 2010 49.80 50.20 48.60 49.70 17,782 +0.30(+0.61%)
Nov 02, 2010 48.50 50.00 47.80 49.40 25,769 +1.80(+3.78%)
Nov 01, 2010 49.30 50.20 47.30 47.60 30,631 -1.70(-3.45%)
Oct 29, 2010 48.30 49.90 48.10 49.30 26,605 +0.90(+1.86%)
Oct 28, 2010 51.40 51.70 48.30 48.40 36,135 -2.60(-5.10%)
Oct 27, 2010 52.10 52.50 49.30 51.00 35,617 +0.40(+0.79%)
Oct 25, 2010 49.60 51.40 49.60 50.60 25,768 +1.00(+2.02%)
Oct 22, 2010 48.10 49.60 47.70 49.60 39,504 +1.90(+3.98%)
Oct 21, 2010 47.70 48.70 47.00 47.70 26,320 +0.10(+0.21%)
Oct 20, 2010 49.30 49.50 47.50 47.60 35,949 -1.50(-3.05%)
Oct 19, 2010 49.20 49.70 47.80 49.10 40,053 -1.10(-2.19%)
Oct 18, 2010 49.40 50.70 49.20 50.20 18,568 +0.50(+1.01%)
Oct 15, 2010 52.20 52.50 48.50 49.70 48,371 -2.10(-4.05%)
Oct 14, 2010 52.00 52.10 50.80 51.80 45,307 +0.10(+0.19%)
Oct 13, 2010 51.50 52.60 50.90 51.70 49,251 +0.90(+1.77%)
Oct 12, 2010 49.30 50.90 47.40 50.80 40,003 +1.20(+2.42%)
Oct 11, 2010 50.50 50.60 49.30 49.60 30,513 -0.90(-1.78%)
Oct 08, 2010 50.50 50.90 48.40 50.50 53,898 +0.80(+1.61%)
Oct 07, 2010 49.90 52.30 49.20 49.70 56 +0.00(+0.00%)
Oct 06, 2010 47.70 49.80 47.40 49.70 78,175 +2.50(+5.30%)
Oct 05, 2010 46.00 47.20 45.00 47.20 62,077 +1.80(+3.96%)
Oct 04, 2010 47.40 47.40 44.50 45.40 77,473 -2.40(-5.02%)
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.