Skip to main content

Callon Petroleum Company (NY: CPE )

35.76 +0.64 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 113.00 113.00 113.00 0 -2.50(-2.16%)
Aug 30, 2018 113.90 116.60 113.60 115.50 478,416 +2.00(+1.76%)
Aug 29, 2018 112.70 114.35 111.20 113.50 367,920 +1.50(+1.34%)
Aug 28, 2018 113.70 114.40 110.40 112.00 330,907 -2.00(-1.75%)
Aug 27, 2018 113.70 115.55 113.00 114.00 260,574 +0.50(+0.44%)
Aug 24, 2018 113.20 114.60 112.85 113.50 250,770 +1.50(+1.34%)
Aug 23, 2018 111.60 112.50 109.90 112.00 320,080 -0.60(-0.53%)
Aug 22, 2018 111.80 113.20 110.60 112.60 329,424 +2.50(+2.27%)
Aug 21, 2018 108.20 111.20 107.70 110.10 341,677 +2.90(+2.71%)
Aug 20, 2018 107.10 108.90 106.50 107.20 415,935 -0.30(-0.28%)
Aug 17, 2018 105.70 108.00 105.30 107.50 280,760 +2.00(+1.90%)
Aug 16, 2018 102.90 105.60 102.70 105.50 341,417 +3.20(+3.13%)
Aug 15, 2018 110.40 111.65 101.20 102.30 1,002,164 -9.40(-8.42%)
Aug 14, 2018 110.30 111.80 109.00 111.70 486,336 +2.80(+2.57%)
Aug 13, 2018 113.90 113.90 108.60 108.90 446,817 -5.00(-4.39%)
Aug 10, 2018 112.00 114.50 111.70 113.90 340,750 +1.40(+1.24%)
Aug 09, 2018 111.00 113.10 110.20 112.50 340,779 +1.90(+1.72%)
Aug 08, 2018 111.40 112.20 109.50 110.60 519,135 -2.30(-2.04%)
Aug 07, 2018 109.70 113.80 108.20 112.90 502,347 +5.20(+4.83%)
Aug 06, 2018 106.10 108.65 105.00 107.70 344,879 +2.00(+1.89%)
Aug 03, 2018 109.30 109.60 105.30 105.70 285,510 -3.60(-3.29%)
Aug 02, 2018 106.10 109.90 105.35 109.30 328,884 +1.90(+1.77%)
Aug 01, 2018 106.30 107.50 104.90 107.40 403,817 -0.20(-0.19%)
Jul 31, 2018 110.50 111.00 106.50 107.60 408,392 -3.20(-2.89%)
Jul 30, 2018 111.50 112.65 110.70 110.80 553,406 +0.90(+0.82%)
Jul 27, 2018 113.40 114.40 109.50 109.90 499,500 -4.10(-3.60%)
Jul 26, 2018 113.40 115.20 112.50 114.00 235,505 +0.80(+0.71%)
Jul 25, 2018 111.10 113.60 109.80 113.20 229,116 +1.20(+1.07%)
Jul 24, 2018 111.90 113.10 110.95 112.00 223,666 +0.70(+0.63%)
Jul 23, 2018 112.10 112.75 110.80 111.30 199,332 +0.20(+0.18%)
Jul 20, 2018 112.40 112.80 110.15 111.10 333,182 -1.40(-1.24%)
Jul 19, 2018 109.90 113.10 109.80 112.50 483,685 +2.40(+2.18%)
Jul 18, 2018 108.20 110.60 106.10 110.10 549,413 +1.40(+1.29%)
Jul 17, 2018 108.60 110.30 107.70 108.70 301,373 +0.10(+0.09%)
Jul 16, 2018 107.00 109.30 106.30 108.60 428,451 -0.30(-0.28%)
Jul 13, 2018 111.10 112.40 108.60 108.90 399,154 -2.10(-1.89%)
Jul 12, 2018 110.80 111.20 108.60 111.00 323,628 +1.30(+1.19%)
Jul 11, 2018 109.50 113.20 108.20 109.70 448,304 -0.80(-0.72%)
Jul 10, 2018 114.00 114.55 109.75 110.50 452,874 -2.40(-2.13%)
Jul 09, 2018 109.70 113.30 108.85 112.90 631,097 +4.00(+3.67%)
Jul 06, 2018 105.20 109.15 105.10 108.90 290,089 +2.80(+2.64%)
Jul 05, 2018 108.50 108.60 105.35 106.10 319,123 -1.80(-1.67%)
Jul 03, 2018 107.90 107.90 107.90 0 +2.00(+1.89%)
Jul 02, 2018 106.10 106.30 103.11 105.90 473,272 -1.50(-1.40%)
Jun 29, 2018 109.20 111.30 107.20 107.40 674,138 -1.70(-1.56%)
Jun 28, 2018 111.50 112.06 108.90 109.10 430,261 -2.40(-2.15%)
Jun 27, 2018 111.80 114.20 110.40 111.50 797,460 +2.20(+2.01%)
Jun 26, 2018 105.50 110.00 105.10 109.30 528,383 +4.20(+4.00%)
Jun 25, 2018 107.90 108.00 104.10 105.10 527,565 -2.90(-2.69%)
Jun 22, 2018 107.50 109.10 106.10 108.00 893,790 +5.50(+5.37%)
Jun 21, 2018 106.10 107.50 101.60 102.50 776,833 -5.40(-5.00%)
Jun 20, 2018 107.40 108.70 104.90 107.90 757,657 +1.80(+1.70%)
Jun 19, 2018 100.40 107.00 100.00 106.10 775,103 +3.80(+3.71%)
Jun 18, 2018 98.80 103.90 98.80 102.30 738,351 +3.50(+3.54%)
Jun 15, 2018 102.10 98.10 98.80 1,157,764 -3.30(-3.23%)
Jun 14, 2018 106.10 106.70 101.40 102.10 500,706 -2.30(-2.20%)
Jun 13, 2018 106.20 107.00 104.20 104.40 598,955 -2.60(-2.43%)
Jun 12, 2018 101.60 107.60 101.35 107.00 1,021,793 +4.90(+4.80%)
Jun 11, 2018 101.00 102.40 100.10 102.10 542,868 +0.70(+0.69%)
Jun 08, 2018 102.80 104.20 100.50 101.40 890,812 -2.30(-2.22%)
Jun 07, 2018 101.50 104.90 101.50 103.70 892,946 +2.80(+2.78%)
Jun 06, 2018 100.50 100.90 977,911 -3.50(-3.35%)
Jun 05, 2018 102.90 104.90 101.20 104.40 1,157,055 +1.50(+1.46%)
Jun 04, 2018 110.50 111.60 102.10 102.90 1,489,740 -8.30(-7.46%)
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.