Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Callon Petroleum Company (NY: CPE )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 5.700 6.110 5.632 5.700 966,715 -0.27(-4.52%)
May 27, 2010 5.940 5.970 5.700 5.970 747,001 +0.36(+6.42%)
May 26, 2010 5.750 5.890 5.550 5.610 811,916 +0.08(+1.45%)
May 25, 2010 5.390 5.620 5.070 5.530 1,009,401 -0.06(-1.07%)
May 24, 2010 5.660 5.900 5.550 5.590 799,714 +0.20(+3.71%)
May 21, 2010 5.000 5.640 4.840 5.390 1,304,499 +0.23(+4.46%)
May 20, 2010 5.120 5.400 5.100 5.160 1,106,045 -0.56(-9.79%)
May 19, 2010 5.650 5.800 5.400 5.720 1,040,697 -0.02(-0.35%)
May 18, 2010 5.930 6.040 5.680 5.740 557,043 +0.00(+0.00%)
May 17, 2010 6.070 6.180 5.500 5.740 834,425 -0.25(-4.17%)
May 14, 2010 5.990 6.120 5.740 5.990 827,540 -0.15(-2.44%)
May 13, 2010 6.300 6.450 6.040 6.140 803,042 -0.16(-2.54%)
May 12, 2010 6.110 6.350 6.110 6.300 967,156 +0.17(+2.77%)
May 11, 2010 6.124 6.250 6.030 6.130 1,262,733 +0.21(+3.55%)
May 10, 2010 5.890 6.050 5.791 5.920 2,008,447 +0.97(+19.60%)
May 07, 2010 5.120 5.310 4.610 4.950 1,457,826 -0.23(-4.44%)
May 06, 2010 5.165 5.760 4.460 5.180 650 -0.23(-4.25%)
May 05, 2010 5.490 5.800 5.380 5.410 1,111,984 -0.40(-6.88%)
May 04, 2010 5.820 5.960 5.710 5.810 902,064 -0.23(-3.81%)
May 03, 2010 6.020 6.230 5.810 6.040 880,644 -0.03(-0.49%)
Apr 30, 2010 6.340 6.430 5.910 6.070 1,511,830 -0.37(-5.75%)
Apr 29, 2010 6.770 6.920 6.350 6.440 1,230,506 -0.27(-4.02%)
Apr 28, 2010 6.740 7.000 6.520 6.710 866,614 +0.16(+2.44%)
Apr 27, 2010 7.190 7.450 6.460 6.550 300 -0.64(-8.90%)
Apr 26, 2010 6.600 7.240 6.600 7.190 2,499,938 +0.64(+9.77%)
Apr 23, 2010 6.180 6.550 6.170 6.550 1,459,171 +0.33(+5.31%)
Apr 22, 2010 5.940 6.250 5.700 6.220 1,262,843 +0.24(+4.01%)
Apr 21, 2010 6.230 6.260 5.920 5.980 200 -0.31(-4.93%)
Apr 20, 2010 5.960 6.290 5.960 6.290 1,500 +0.39(+6.61%)
Apr 19, 2010 5.700 6.230 5.610 5.900 2,359,371 +0.03(+0.51%)
Apr 16, 2010 6.390 6.390 5.600 5.870 4,468,568 -0.64(-9.83%)
Apr 15, 2010 6.970 6.970 6.460 6.510 2,430,118 -0.33(-4.82%)
Apr 14, 2010 7.150 7.380 6.730 6.840 3,150,647 -0.17(-2.43%)
Apr 13, 2010 8.400 8.800 6.550 7.010 10,298,471 -1.28(-15.44%)
Apr 12, 2010 7.740 8.390 7.530 8.290 2,824,761 +0.76(+10.09%)
Apr 09, 2010 7.190 7.870 7.160 7.530 2,651,818 +0.48(+6.81%)
Apr 08, 2010 6.890 7.080 6.700 7.050 1,097,316 +0.15(+2.17%)
Apr 07, 2010 6.800 7.170 6.730 6.900 2,933,893 +0.15(+2.22%)
Apr 06, 2010 6.160 6.860 6.090 6.750 2,629,842 +0.71(+11.75%)
Apr 05, 2010 5.640 6.080 5.540 6.040 1,747,472 +0.58(+10.62%)
Apr 01, 2010 5.480 5.460 5.460 5.460 755,300 +0.10(+1.87%)
Mar 31, 2010 5.260 5.470 5.050 5.360 1,145,584 +0.06(+1.13%)
Mar 30, 2010 5.520 5.750 4.890 5.300 2,631,986 -0.27(-4.85%)
Mar 29, 2010 5.600 5.900 5.450 5.570 2,477,525 +0.07(+1.27%)
Mar 26, 2010 5.360 5.500 5.320 5.500 684,189 +0.12(+2.23%)
Mar 25, 2010 5.220 5.530 5.200 5.380 1,427,744 +0.21(+4.06%)
Mar 24, 2010 5.020 5.200 4.970 5.170 824,612 +0.20(+4.02%)
Mar 23, 2010 5.020 5.200 4.900 4.970 883,441 +0.03(+0.61%)
Mar 22, 2010 4.660 4.980 4.610 4.940 748,474 +0.24(+5.11%)
Mar 19, 2010 5.070 5.140 4.700 4.700 1,389,066 -0.38(-7.48%)
Mar 18, 2010 4.960 5.280 4.810 5.080 1,640,104 +0.16(+3.25%)
Mar 17, 2010 4.500 5.090 4.480 4.920 2,296,728 +0.42(+9.33%)
Mar 16, 2010 4.000 4.510 4.000 4.500 1,468,093 +0.53(+13.35%)
Mar 15, 2010 3.850 3.980 3.840 3.970 373,535 +0.05(+1.28%)
Mar 12, 2010 3.840 3.980 3.830 3.920 436,963 +0.12(+3.16%)
Mar 11, 2010 3.760 3.800 3.630 3.800 414,274 +0.04(+1.06%)
Mar 10, 2010 4.000 4.000 3.550 3.760 1,177,330 -0.18(-4.57%)
Mar 09, 2010 4.460 4.460 3.820 3.940 2,207,048 -0.27(-6.41%)
Mar 08, 2010 3.930 4.450 3.870 4.210 1,731,376 +0.31(+7.95%)
Mar 05, 2010 3.670 3.900 3.640 3.900 510,878 +0.27(+7.44%)
Mar 04, 2010 3.480 3.930 3.480 3.630 1,034,303 +0.15(+4.31%)
Mar 03, 2010 3.010 3.600 3.010 3.480 1,555,982 +0.49(+16.39%)
Mar 02, 2010 2.970 2.990 2.880 2.990 268,229 +0.04(+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.