Skip to main content

Callon Petroleum Company (NY: CPE )

35.81 +0.69 (+1.96%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 105.40 107.80 103.65 106.10 385,092 +1.70(+1.63%)
Jun 29, 2017 104.90 106.70 103.50 104.40 392,726 -0.10(-0.10%)
Jun 28, 2017 103.70 105.80 102.40 104.50 488,505 +0.80(+0.77%)
Jun 27, 2017 103.00 105.10 102.10 103.70 488,604 +1.20(+1.17%)
Jun 26, 2017 102.10 103.80 100.60 102.50 442,031 +0.70(+0.69%)
Jun 23, 2017 97.60 102.20 96.40 101.80 990,448 +4.90(+5.06%)
Jun 22, 2017 97.30 100.30 96.60 96.90 539,412 -0.60(-0.62%)
Jun 21, 2017 101.60 103.70 96.30 97.50 644,365 -6.00(-5.80%)
Jun 20, 2017 99.00 104.50 97.80 103.50 588,625 +2.20(+2.17%)
Jun 19, 2017 99.90 103.25 99.60 101.30 460,924 +1.00(+1.00%)
Jun 16, 2017 100.70 101.20 97.80 100.30 596,687 -0.20(-0.20%)
Jun 15, 2017 106.90 107.20 98.80 100.50 686,308 -7.20(-6.69%)
Jun 14, 2017 114.50 114.50 107.30 107.70 439,365 -7.40(-6.43%)
Jun 13, 2017 112.00 115.25 111.30 115.10 371,096 +3.20(+2.86%)
Jun 12, 2017 112.60 114.55 111.60 111.90 560,360 +1.10(+0.99%)
Jun 09, 2017 103.70 111.20 102.90 110.80 625,084 +7.40(+7.16%)
Jun 08, 2017 107.10 107.70 103.10 103.40 621,463 -4.40(-4.08%)
Jun 07, 2017 118.30 119.50 107.30 107.80 706,675 -12.00(-10.02%)
Jun 06, 2017 113.60 120.00 112.50 119.80 483,438 +5.90(+5.18%)
Jun 05, 2017 113.20 115.30 112.70 113.90 390,968 -0.70(-0.61%)
Jun 02, 2017 115.00 115.30 110.80 114.60 512,617 -1.50(-1.29%)
Jun 01, 2017 114.10 118.15 112.45 116.10 394,641 +2.90(+2.56%)
May 31, 2017 115.40 117.70 111.80 113.20 595,480 -4.30(-3.66%)
May 30, 2017 120.10 121.20 117.40 117.50 505,686 -4.40(-3.61%)
May 26, 2017 119.90 122.50 118.30 121.90 411,479 +1.80(+1.50%)
May 25, 2017 120.00 127.50 118.20 120.10 899,802 -0.80(-0.66%)
May 24, 2017 122.50 124.70 119.90 120.90 222,108 -2.50(-2.03%)
May 23, 2017 123.80 124.40 122.30 123.40 257,543 -0.20(-0.16%)
May 22, 2017 127.80 128.10 123.40 123.60 286,082 -2.50(-1.98%)
May 19, 2017 122.50 126.80 122.30 126.10 438,091 +4.50(+3.70%)
May 18, 2017 121.80 122.84 120.20 121.60 344,303 -1.10(-0.90%)
May 17, 2017 123.30 126.20 122.70 122.70 454,011 -2.10(-1.68%)
May 16, 2017 126.70 127.50 123.30 124.80 265,325 -1.10(-0.87%)
May 15, 2017 129.40 129.60 125.20 125.90 453,317 +1.40(+1.12%)
May 12, 2017 121.40 125.10 120.87 124.50 366,612 +3.20(+2.64%)
May 11, 2017 122.30 122.60 120.00 121.30 343,439 -0.10(-0.08%)
May 10, 2017 121.60 123.90 119.90 121.40 516,666 +1.50(+1.25%)
May 09, 2017 122.20 122.40 119.10 119.90 377,960 -2.20(-1.80%)
May 08, 2017 120.00 122.70 119.00 122.10 430,071 +1.30(+1.08%)
May 05, 2017 114.30 121.05 113.40 120.80 519,445 +7.30(+6.43%)
May 04, 2017 117.80 118.10 111.10 113.50 700,027 -5.60(-4.70%)
May 03, 2017 117.20 123.30 116.70 119.10 813,081 +2.00(+1.71%)
May 02, 2017 118.20 119.55 114.70 117.10 567,374 -1.10(-0.93%)
May 01, 2017 118.40 119.20 117.20 118.20 466,545 -0.20(-0.17%)
Apr 28, 2017 119.80 120.60 118.10 118.40 400,754 -0.50(-0.42%)
Apr 27, 2017 120.70 120.70 114.40 118.90 631,587 -2.60(-2.14%)
Apr 26, 2017 121.00 125.30 121.00 121.50 538,547 -0.90(-0.74%)
Apr 25, 2017 119.00 122.80 117.50 122.40 468,608 +3.90(+3.29%)
Apr 24, 2017 116.90 119.70 115.20 118.50 534,166 +3.10(+2.69%)
Apr 21, 2017 114.00 116.50 113.35 115.40 536,726 +0.40(+0.35%)
Apr 20, 2017 115.90 116.30 114.40 115.00 690,732 +0.00(+0.00%)
Apr 19, 2017 121.00 122.20 114.80 115.00 874,408 -6.70(-5.51%)
Apr 18, 2017 123.30 125.00 120.10 121.70 599,312 -2.90(-2.33%)
Apr 17, 2017 125.30 125.50 121.80 124.60 897,552 -0.50(-0.40%)
Apr 13, 2017 133.90 134.00 124.80 125.10 788,299 -6.20(-4.72%)
Apr 12, 2017 135.80 137.25 131.10 131.30 501,714 -4.80(-3.53%)
Apr 11, 2017 134.50 136.20 133.40 136.10 472,440 +1.60(+1.19%)
Apr 10, 2017 132.10 135.20 131.30 134.50 403,057 +3.40(+2.59%)
Apr 07, 2017 133.10 133.70 130.50 131.10 454,382 -1.70(-1.28%)
Apr 06, 2017 132.70 134.70 131.70 132.80 457,671 +1.40(+1.07%)
Apr 05, 2017 136.20 139.20 131.00 131.40 639,739 -2.70(-2.01%)
Apr 04, 2017 133.10 135.90 132.80 134.10 486,669 +1.50(+1.13%)
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.