Skip to main content

Callon Petroleum Company (NY: CPE )

35.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 57.00 61.10 56.32 57.00 96,671 -2.70(-4.52%)
May 27, 2010 59.40 59.70 57.00 59.70 74,700 +3.60(+6.42%)
May 26, 2010 57.50 58.90 55.50 56.10 81,191 +0.80(+1.45%)
May 25, 2010 53.90 56.20 50.70 55.30 100,940 -0.60(-1.07%)
May 24, 2010 56.60 59.00 55.50 55.90 79,971 +2.00(+3.71%)
May 21, 2010 50.00 56.40 48.40 53.90 130,449 +2.30(+4.46%)
May 20, 2010 51.20 54.00 51.00 51.60 110,604 -5.60(-9.79%)
May 19, 2010 56.50 58.00 54.00 57.20 104,069 -0.20(-0.35%)
May 18, 2010 59.30 60.40 56.80 57.40 55,704 +0.00(+0.00%)
May 17, 2010 60.70 61.80 55.00 57.40 83,442 -2.50(-4.17%)
May 14, 2010 59.90 61.20 57.40 59.90 82,754 -1.50(-2.44%)
May 13, 2010 63.00 64.50 60.40 61.40 80,304 -1.60(-2.54%)
May 12, 2010 61.10 63.50 61.10 63.00 96,715 +1.70(+2.77%)
May 11, 2010 61.24 62.50 60.30 61.30 126,273 +2.10(+3.55%)
May 10, 2010 58.90 60.50 57.91 59.20 200,844 +9.70(+19.60%)
May 07, 2010 51.20 53.10 46.10 49.50 145,782 -2.30(-4.44%)
May 06, 2010 51.65 57.60 44.60 51.80 65 -2.30(-4.25%)
May 05, 2010 54.90 58.00 53.80 54.10 111,198 -4.00(-6.88%)
May 04, 2010 58.20 59.60 57.10 58.10 90,206 -2.30(-3.81%)
May 03, 2010 60.20 62.30 58.10 60.40 88,064 -0.30(-0.49%)
Apr 30, 2010 63.40 64.30 59.10 60.70 151,183 -3.70(-5.75%)
Apr 29, 2010 67.70 69.20 63.50 64.40 123,050 -2.70(-4.02%)
Apr 28, 2010 67.40 70.00 65.20 67.10 86,661 +1.60(+2.44%)
Apr 27, 2010 71.90 74.50 64.60 65.50 30 -6.40(-8.90%)
Apr 26, 2010 66.00 72.40 66.00 71.90 249,993 +6.40(+9.77%)
Apr 23, 2010 61.80 65.50 61.70 65.50 145,917 +3.30(+5.31%)
Apr 22, 2010 59.40 62.50 57.00 62.20 126,284 +2.40(+4.01%)
Apr 21, 2010 62.30 62.60 59.20 59.80 20 -3.10(-4.93%)
Apr 20, 2010 59.60 62.90 59.60 62.90 150 +3.90(+6.61%)
Apr 19, 2010 57.00 62.30 56.10 59.00 235,937 +0.30(+0.51%)
Apr 16, 2010 63.90 63.90 56.00 58.70 446,856 -6.40(-9.83%)
Apr 15, 2010 69.70 69.70 64.60 65.10 243,011 -3.30(-4.82%)
Apr 14, 2010 71.50 73.80 67.30 68.40 315,064 -1.70(-2.43%)
Apr 13, 2010 84.00 88.00 65.50 70.10 1,029,847 -12.80(-15.44%)
Apr 12, 2010 77.40 83.90 75.30 82.90 282,476 +7.60(+10.09%)
Apr 09, 2010 71.90 78.70 71.60 75.30 265,181 +4.80(+6.81%)
Apr 08, 2010 68.90 70.80 67.00 70.50 109,731 +1.50(+2.17%)
Apr 07, 2010 68.00 71.70 67.30 69.00 293,389 +1.50(+2.22%)
Apr 06, 2010 61.60 68.60 60.90 67.50 262,984 +7.10(+11.75%)
Apr 05, 2010 56.40 60.80 55.40 60.40 174,747 +5.80(+10.62%)
Apr 01, 2010 54.80 54.60 54.60 54.60 75,530 +1.00(+1.87%)
Mar 31, 2010 52.60 54.70 50.50 53.60 114,558 +0.60(+1.13%)
Mar 30, 2010 55.20 57.50 48.90 53.00 263,198 -2.70(-4.85%)
Mar 29, 2010 56.00 59.00 54.50 55.70 247,752 +0.70(+1.27%)
Mar 26, 2010 53.60 55.00 53.20 55.00 68,418 +1.20(+2.23%)
Mar 25, 2010 52.20 55.30 52.00 53.80 142,774 +2.10(+4.06%)
Mar 24, 2010 50.20 52.00 49.70 51.70 82,461 +2.00(+4.02%)
Mar 23, 2010 50.20 52.00 49.00 49.70 88,344 +0.30(+0.61%)
Mar 22, 2010 46.60 49.80 46.10 49.40 74,847 +2.40(+5.11%)
Mar 19, 2010 50.70 51.40 47.00 47.00 138,906 -3.80(-7.48%)
Mar 18, 2010 49.60 52.80 48.10 50.80 164,010 +1.60(+3.25%)
Mar 17, 2010 45.00 50.90 44.80 49.20 229,672 +4.20(+9.33%)
Mar 16, 2010 40.00 45.10 40.00 45.00 146,809 +5.30(+13.35%)
Mar 15, 2010 38.50 39.80 38.40 39.70 37,353 +0.50(+1.28%)
Mar 12, 2010 38.40 39.80 38.30 39.20 43,696 +1.20(+3.16%)
Mar 11, 2010 37.60 38.00 36.30 38.00 41,427 +0.40(+1.06%)
Mar 10, 2010 40.00 40.00 35.50 37.60 117,733 -1.80(-4.57%)
Mar 09, 2010 44.60 44.60 38.20 39.40 220,704 -2.70(-6.41%)
Mar 08, 2010 39.30 44.50 38.70 42.10 173,137 +3.10(+7.95%)
Mar 05, 2010 36.70 39.00 36.40 39.00 51,087 +2.70(+7.44%)
Mar 04, 2010 34.80 39.30 34.80 36.30 103,430 +1.50(+4.31%)
Mar 03, 2010 30.10 36.00 30.10 34.80 155,598 +4.90(+16.39%)
Mar 02, 2010 29.70 29.90 28.80 29.90 26,822 +0.40(+1.36%)
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.