Callon Petroleum Company (NY: CPE )

34.36 USD -1.80 (-4.98%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 77.80 79.00 74.90 75.50 653,210 -1.00(-1.31%)
Mar 28, 2019 75.70 77.80 75.70 76.50 435,210 +0.00(+0.00%)
Mar 27, 2019 76.40 77.50 75.40 76.50 337,844 +0.00(+0.00%)
Mar 26, 2019 74.90 77.20 74.70 76.50 408,203 +3.10(+4.22%)
Mar 25, 2019 74.30 74.50 71.60 73.40 309,792 -1.20(-1.61%)
Mar 22, 2019 78.40 78.45 74.45 74.60 579,950 -4.70(-5.93%)
Mar 21, 2019 76.70 79.50 76.30 79.30 490,469 +2.20(+2.85%)
Mar 20, 2019 74.20 78.10 73.00 77.10 506,261 +2.10(+2.80%)
Mar 19, 2019 77.30 78.30 74.50 75.00 401,206 -1.50(-1.96%)
Mar 18, 2019 73.70 76.90 73.30 76.50 434,728 +2.90(+3.94%)
Mar 15, 2019 73.30 74.50 72.75 73.60 638,980 -0.50(-0.67%)
Mar 14, 2019 74.20 74.95 73.70 74.10 221,078 +0.10(+0.14%)
Mar 13, 2019 73.40 74.40 72.20 74.00 412,105 +1.70(+2.35%)
Mar 12, 2019 70.50 72.40 69.90 72.30 462,793 +2.20(+3.14%)
Mar 11, 2019 69.10 70.70 68.30 70.10 324,253 +1.60(+2.34%)
Mar 08, 2019 69.90 70.00 66.75 68.50 688,150 -3.30(-4.60%)
Mar 07, 2019 73.50 74.00 71.60 71.80 471,614 -1.50(-2.05%)
Mar 06, 2019 74.90 75.40 73.20 73.30 720,545 -2.00(-2.66%)
Mar 05, 2019 76.70 77.50 74.00 75.30 523,314 -1.20(-1.57%)
Mar 04, 2019 77.90 78.60 74.80 76.50 443,803 -0.90(-1.16%)
Mar 01, 2019 77.40 79.45 75.45 77.40 531,750 +0.90(+1.18%)
Feb 28, 2019 77.50 77.70 73.35 76.50 806,050 -0.70(-0.91%)
Feb 27, 2019 73.80 79.10 73.70 77.20 1,725,630 +7.30(+10.44%)
Feb 26, 2019 72.00 73.60 69.80 69.90 701,349 -2.30(-3.19%)
Feb 25, 2019 70.70 72.60 70.70 72.20 526,098 +0.40(+0.56%)
Feb 22, 2019 72.10 73.45 70.80 71.80 572,110 +0.40(+0.56%)
Feb 21, 2019 74.60 74.85 70.95 71.40 542,710 -3.60(-4.80%)
Feb 20, 2019 75.80 76.60 73.70 75.00 830,002 -1.20(-1.57%)
Feb 19, 2019 78.20 78.40 76.20 76.20 690,327 -2.70(-3.42%)
Feb 15, 2019 79.20 80.40 77.80 78.90 512,620 +0.90(+1.15%)
Feb 14, 2019 75.40 78.70 75.10 78.00 745,745 +1.90(+2.50%)
Feb 13, 2019 74.30 77.55 72.40 76.10 855,751 +2.20(+2.98%)
Feb 12, 2019 78.40 79.00 71.20 73.90 2,100,091 -6.90(-8.54%)
Feb 11, 2019 78.90 81.10 77.40 80.80 661,375 +0.90(+1.13%)
Feb 08, 2019 80.70 81.50 78.30 79.90 557,680 -1.20(-1.48%)
Feb 07, 2019 83.70 83.90 79.20 81.10 755,298 -3.60(-4.25%)
Feb 06, 2019 82.50 85.45 81.97 84.70 430,899 +1.50(+1.80%)
Feb 05, 2019 83.70 85.50 82.50 83.20 437,400 -0.90(-1.07%)
Feb 04, 2019 82.40 84.20 80.80 84.10 341,120 +0.30(+0.36%)
Feb 01, 2019 81.90 84.90 81.70 83.80 331,570 +2.40(+2.95%)
Jan 31, 2019 83.10 85.00 80.80 81.40 277,408 -1.50(-1.81%)
Jan 30, 2019 79.80 82.90 79.80 82.90 306,161 +3.80(+4.80%)
Jan 29, 2019 80.70 80.70 78.40 79.10 409,056 -0.50(-0.63%)
Jan 28, 2019 79.60 79.80 77.80 79.60 458,428 -2.50(-3.05%)
Jan 25, 2019 81.70 82.90 80.50 82.10 387,970 +0.90(+1.11%)
Jan 24, 2019 78.60 81.60 78.00 81.20 719,091 +2.40(+3.05%)
Jan 23, 2019 82.20 83.20 78.30 78.80 431,785 -1.80(-2.23%)
Jan 22, 2019 81.00 81.80 78.80 80.60 639,320 -2.00(-2.42%)
Jan 18, 2019 83.10 84.45 81.50 82.60 531,570 +0.40(+0.49%)
Jan 17, 2019 82.40 82.95 80.50 82.20 595,153 -1.10(-1.32%)
Jan 16, 2019 82.50 84.70 81.70 83.30 619,708 -0.30(-0.36%)
Jan 15, 2019 84.40 85.20 82.80 83.60 531,563 +0.60(+0.72%)
Jan 14, 2019 83.50 85.30 82.70 83.00 517,690 -1.90(-2.24%)
Jan 11, 2019 84.20 86.20 82.10 84.90 973,160 -0.90(-1.05%)
Jan 10, 2019 84.00 86.80 83.40 85.80 624,049 +0.30(+0.35%)
Jan 09, 2019 83.40 86.55 82.50 85.50 736,393 +3.40(+4.14%)
Jan 08, 2019 80.40 83.30 78.90 82.10 1,193,667 +3.20(+4.06%)
Jan 07, 2019 73.50 78.90 72.50 78.90 1,134,179 +5.70(+7.79%)
Jan 04, 2019 69.40 73.60 68.10 73.20 714,430 +5.90(+8.77%)
Jan 03, 2019 65.70 68.00 63.30 67.30 495,288 +1.80(+2.75%)
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.
X