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 (%)
Sep 29, 2017 109.80 113.20 108.15 112.40 562,146 +1.10(+0.99%)
Sep 28, 2017 111.00 112.00 108.50 111.30 431,750 +0.50(+0.45%)
Sep 27, 2017 103.50 110.80 1,038,589 -0.20(-0.18%)
Sep 26, 2017 112.80 114.90 110.80 111.00 661,908 -1.80(-1.60%)
Sep 25, 2017 112.00 113.60 111.15 112.80 330,861 +2.10(+1.90%)
Sep 22, 2017 111.70 113.25 110.40 110.70 402,103 -2.10(-1.86%)
Sep 21, 2017 112.30 113.60 111.10 112.80 457,017 -0.30(-0.27%)
Sep 20, 2017 111.80 114.20 111.40 113.10 705,708 +1.80(+1.62%)
Sep 19, 2017 108.80 111.60 108.80 111.30 427,462 +2.60(+2.39%)
Sep 18, 2017 104.30 109.50 103.70 108.70 541,701 +3.50(+3.33%)
Sep 15, 2017 110.60 110.90 103.40 105.20 3,922,592 -5.10(-4.62%)
Sep 14, 2017 112.80 112.80 105.80 110.30 1,235,809 +0.70(+0.64%)
Sep 13, 2017 105.10 111.20 105.10 109.60 989,734 +4.90(+4.68%)
Sep 12, 2017 101.70 106.65 101.20 104.70 1,233,278 +3.60(+3.56%)
Sep 11, 2017 98.60 102.60 98.30 101.10 926,223 +5.70(+5.97%)
Sep 08, 2017 101.20 101.40 93.40 95.40 646,314 -6.40(-6.29%)
Sep 07, 2017 102.40 103.40 99.65 101.80 317,044 -1.30(-1.26%)
Sep 06, 2017 104.70 101.90 103.10 442,553 +2.20(+2.18%)
Sep 05, 2017 104.90 106.45 100.00 100.90 370,498 -2.80(-2.70%)
Sep 01, 2017 104.00 104.30 101.40 103.70 295,713 +0.10(+0.10%)
Aug 31, 2017 101.10 104.20 100.70 103.60 282,480 +3.50(+3.50%)
Aug 30, 2017 98.20 100.30 96.50 100.10 329,811 +1.30(+1.32%)
Aug 29, 2017 99.10 100.25 96.10 98.80 328,702 -1.10(-1.10%)
Aug 28, 2017 104.30 104.90 97.65 99.90 410,487 -4.20(-4.03%)
Aug 25, 2017 104.10 104.40 102.85 104.10 214,893 +0.70(+0.68%)
Aug 24, 2017 103.50 104.40 102.50 103.40 287,976 -0.90(-0.86%)
Aug 23, 2017 101.50 105.80 100.95 104.30 317,094 +2.70(+2.66%)
Aug 22, 2017 102.40 104.20 101.50 101.60 257,647 +0.00(+0.00%)
Aug 21, 2017 101.40 101.80 100.10 101.60 185,495 +0.00(+0.00%)
Aug 18, 2017 98.80 102.60 98.80 101.60 287,870 +2.20(+2.21%)
Aug 17, 2017 99.70 102.50 99.40 99.40 272,173 -0.70(-0.70%)
Aug 16, 2017 100.80 102.30 98.90 100.10 246,300 -0.70(-0.69%)
Aug 15, 2017 99.40 101.10 97.70 100.80 410,103 +1.00(+1.00%)
Aug 14, 2017 104.60 104.80 99.65 99.80 337,286 -4.40(-4.22%)
Aug 11, 2017 103.40 105.20 102.60 104.20 242,633 -0.60(-0.57%)
Aug 10, 2017 107.10 108.70 104.40 104.80 277,639 -1.50(-1.41%)
Aug 09, 2017 104.80 106.50 104.30 106.30 414,133 +2.00(+1.92%)
Aug 08, 2017 102.20 107.30 102.20 104.30 645,473 +1.00(+0.97%)
Aug 07, 2017 104.40 105.20 101.20 103.30 423,177 -2.50(-2.36%)
Aug 04, 2017 100.00 106.10 100.00 105.80 611,391 +6.50(+6.55%)
Aug 03, 2017 103.80 107.70 99.15 99.30 1,086,751 -9.10(-8.39%)
Aug 02, 2017 110.00 110.30 105.15 108.40 500,104 -3.50(-3.13%)
Aug 01, 2017 113.20 113.25 110.18 111.90 239,387 -1.30(-1.15%)
Jul 31, 2017 114.80 115.10 110.20 113.20 287,980 -2.30(-1.99%)
Jul 28, 2017 114.10 115.90 112.30 115.50 346,391 +1.00(+0.87%)
Jul 27, 2017 113.80 115.70 112.70 114.50 367,187 +1.30(+1.15%)
Jul 26, 2017 114.60 117.00 112.90 113.20 383,286 -0.30(-0.26%)
Jul 25, 2017 113.50 343,113 +4.00(+3.65%)
Jul 24, 2017 109.60 110.90 108.40 109.50 321,139 +0.70(+0.64%)
Jul 21, 2017 111.70 112.00 108.00 108.80 408,709 -1.60(-1.45%)
Jul 20, 2017 115.00 117.15 110.10 110.40 399,520 -3.50(-3.07%)
Jul 19, 2017 106.20 113.90 105.65 113.90 482,873 +7.90(+7.45%)
Jul 18, 2017 108.20 108.50 104.95 106.00 442,136 -1.30(-1.21%)
Jul 17, 2017 107.10 109.60 106.90 107.30 404,575 -0.70(-0.65%)
Jul 14, 2017 107.10 109.40 107.10 108.00 331,097 +1.00(+0.93%)
Jul 13, 2017 106.50 107.50 105.05 107.00 434,654 +0.30(+0.28%)
Jul 12, 2017 109.70 111.60 106.55 106.70 415,451 -1.50(-1.39%)
Jul 11, 2017 107.10 109.25 105.20 108.20 390,373 +1.00(+0.93%)
Jul 10, 2017 103.40 108.55 102.30 107.20 320,586 +3.20(+3.08%)
Jul 07, 2017 103.50 104.20 100.35 104.00 340,180 -0.60(-0.57%)
Jul 06, 2017 107.60 109.70 104.00 104.60 394,980 -1.80(-1.69%)
Jul 05, 2017 107.50 107.60 104.30 106.40 363,846 -2.60(-2.39%)
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.