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 (%)
Dec 31, 2020 13.16 13.16 13.16 2,391,508 -0.44(-3.24%)
Dec 30, 2020 12.87 13.87 12.66 13.60 2,391,508 +0.70(+5.43%)
Dec 29, 2020 13.51 13.57 12.63 12.90 2,349,903 -0.47(-3.52%)
Dec 28, 2020 13.90 14.13 13.00 13.37 2,414,616 -0.39(-2.83%)
Dec 24, 2020 14.10 14.12 13.40 13.76 1,454,900 -0.32(-2.27%)
Dec 23, 2020 13.36 14.68 13.35 14.08 4,275,018 +0.79(+5.94%)
Dec 22, 2020 13.11 13.60 13.05 13.29 2,466,123 +0.07(+0.53%)
Dec 21, 2020 12.75 13.42 12.56 13.22 4,210,050 -0.79(-5.64%)
Dec 18, 2020 14.08 14.46 13.71 14.01 3,357,500 -0.19(-1.34%)
Dec 17, 2020 14.28 14.53 14.04 14.20 2,511,935 +0.03(+0.21%)
Dec 16, 2020 14.04 14.39 13.51 14.17 3,146,167 +0.18(+1.29%)
Dec 15, 2020 14.05 14.20 13.19 13.99 3,493,884 +0.13(+0.94%)
Dec 14, 2020 15.28 15.34 13.00 13.86 5,661,898 -0.77(-5.26%)
Dec 11, 2020 15.03 15.16 14.23 14.63 4,464,300 -0.45(-2.98%)
Dec 10, 2020 14.01 15.44 14.00 15.08 7,580,625 +1.08(+7.71%)
Dec 09, 2020 15.45 16.59 12.93 14.00 13,972,727 -0.69(-4.70%)
Dec 08, 2020 12.75 14.71 12.75 14.69 6,979,165 +1.59(+12.14%)
Dec 07, 2020 13.03 13.65 12.54 13.10 5,963,247 -0.24(-1.80%)
Dec 04, 2020 11.34 13.96 11.20 13.34 13,392,000 +2.53(+23.40%)
Dec 03, 2020 10.86 11.11 10.45 10.81 3,926,120 +0.22(+2.08%)
Dec 02, 2020 9.390 11.57 9.350 10.59 7,801,023 +1.05(+11.01%)
Dec 01, 2020 9.810 9.950 9.440 9.540 2,265,148 +0.03(+0.32%)
Nov 30, 2020 10.20 10.26 9.440 9.510 3,886,071 -0.90(-8.65%)
Nov 27, 2020 10.26 10.64 10.18 10.41 2,093,200 +0.12(+1.17%)
Nov 25, 2020 9.850 10.54 9.680 10.29 4,087,400 +0.16(+1.58%)
Nov 24, 2020 10.67 10.92 9.590 10.13 8,383,323 +0.21(+2.12%)
Nov 23, 2020 8.250 9.940 8.100 9.920 6,886,050 +1.93(+24.16%)
Nov 20, 2020 8.180 8.321 7.570 7.990 3,892,100 -0.16(-1.96%)
Nov 19, 2020 7.600 8.180 7.600 8.150 3,721,243 +0.63(+8.38%)
Nov 18, 2020 8.200 8.780 7.500 7.520 8,407,865 -0.53(-6.58%)
Nov 17, 2020 7.100 8.100 6.930 8.050 5,725,919 +0.81(+11.19%)
Nov 16, 2020 7.040 7.530 6.940 7.240 5,040,240 +0.79(+12.25%)
Nov 13, 2020 6.000 6.488 5.980 6.450 2,566,700 +0.50(+8.40%)
Nov 12, 2020 6.350 6.560 5.910 5.950 2,947,609 -0.62(-9.44%)
Nov 11, 2020 6.910 6.970 6.470 6.570 2,681,221 -0.08(-1.20%)
Nov 10, 2020 7.480 7.500 6.620 6.650 5,074,258 -0.58(-8.02%)
Nov 09, 2020 6.540 7.620 6.280 7.230 7,558,592 +1.84(+34.14%)
Nov 06, 2020 5.600 5.670 5.352 5.390 1,898,700 -0.25(-4.43%)
Nov 05, 2020 5.610 5.840 5.580 5.640 1,997,344 +0.04(+0.71%)
Nov 04, 2020 5.680 5.800 5.420 5.600 2,484,692 -0.16(-2.78%)
Nov 03, 2020 5.750 6.040 5.510 5.760 3,653,637 +0.32(+5.88%)
Nov 02, 2020 5.220 5.530 5.110 5.440 2,294,806 +0.21(+4.02%)
Oct 30, 2020 5.000 5.230 4.932 5.230 1,777,200 +0.14(+2.75%)
Oct 29, 2020 4.600 5.090 4.526 5.090 2,617,898 +0.36(+7.61%)
Oct 28, 2020 4.970 4.970 4.630 4.730 2,115,773 -0.38(-7.44%)
Oct 27, 2020 5.080 5.220 4.960 5.110 1,432,928 +0.03(+0.59%)
Oct 26, 2020 5.060 5.100 4.885 5.080 1,953,533 -0.22(-4.15%)
Oct 23, 2020 5.000 5.310 4.880 5.300 2,956,500 +0.42(+8.61%)
Oct 22, 2020 4.680 4.950 4.670 4.880 2,012,841 +0.22(+4.72%)
Oct 21, 2020 4.710 4.800 4.590 4.660 1,468,736 -0.07(-1.48%)
Oct 20, 2020 4.530 4.860 4.500 4.730 2,875,838 +0.20(+4.42%)
Oct 19, 2020 4.710 4.810 4.530 4.530 2,412,974 -0.14(-3.00%)
Oct 16, 2020 4.810 4.840 4.670 4.670 2,320,300 -0.19(-3.91%)
Oct 15, 2020 4.800 4.930 4.670 4.860 2,054,238 -0.01(-0.21%)
Oct 14, 2020 4.850 5.100 4.850 4.870 2,989,928 +0.06(+1.25%)
Oct 13, 2020 5.040 5.070 4.760 4.810 3,227,201 -0.23(-4.56%)
Oct 12, 2020 5.110 5.130 4.960 5.040 2,161,688 -0.21(-4.00%)
Oct 09, 2020 5.600 5.750 5.240 5.250 2,522,100 -0.30(-5.41%)
Oct 08, 2020 5.180 5.550 5.080 5.550 3,128,497 +0.44(+8.61%)
Oct 07, 2020 4.910 5.150 4.850 5.110 2,150,052 +0.25(+5.14%)
Oct 06, 2020 5.170 5.280 4.820 4.860 2,934,672 -0.19(-3.76%)
Oct 05, 2020 5.080 5.120 4.820 5.050 2,654,220 +0.08(+1.61%)
Oct 02, 2020 4.580 5.020 4.550 4.970 3,256,000 +0.16(+3.33%)
Oct 01, 2020 5.310 5.490 4.770 4.810 5,483,835 -0.01(-0.21%)
Sep 30, 2020 4.900 5.050 4.780 4.820 1,997,007 -0.11(-2.23%)
Sep 29, 2020 5.150 5.190 4.900 4.930 2,594,005 -0.23(-4.46%)
Sep 28, 2020 4.940 5.320 4.830 5.160 3,424,751 +0.31(+6.39%)
Sep 25, 2020 5.000 5.280 4.840 4.850 4,226,100 -0.40(-7.62%)
Sep 24, 2020 4.980 5.410 4.800 5.250 3,105,634 +0.22(+4.37%)
Sep 23, 2020 5.450 5.530 5.000 5.030 2,817,901 -0.39(-7.20%)
Sep 22, 2020 5.490 5.650 5.340 5.420 1,637,818 +0.03(+0.56%)
Sep 21, 2020 5.570 5.660 5.310 5.390 2,652,602 -0.54(-9.11%)
Sep 18, 2020 5.920 6.065 5.730 5.930 2,567,900 -0.05(-0.84%)
Sep 17, 2020 5.870 6.250 5.660 5.980 2,790,716 -0.11(-1.81%)
Sep 16, 2020 5.750 6.330 5.640 6.090 4,205,267 +0.46(+8.17%)
Sep 15, 2020 5.400 5.860 5.400 5.630 2,943,221 +0.30(+5.63%)
Sep 14, 2020 5.080 5.430 4.880 5.330 2,264,854 +0.29(+5.75%)
Sep 11, 2020 5.110 5.350 5.020 5.040 2,351,500 -0.06(-1.18%)
Sep 10, 2020 5.520 5.550 5.060 5.100 3,460,762 -0.47(-8.44%)
Sep 09, 2020 5.660 5.730 5.375 5.570 2,634,853 -0.04(-0.71%)
Sep 08, 2020 6.120 6.190 5.600 5.610 3,052,891 -0.74(-11.65%)
Sep 04, 2020 6.380 6.493 5.960 6.350 2,106,400 +0.06(+0.95%)
Sep 03, 2020 5.700 6.400 5.700 6.290 3,321,640 +0.37(+6.25%)
Sep 02, 2020 6.200 6.250 5.680 5.920 7,124,921 -0.40(-6.33%)
Sep 01, 2020 6.510 6.600 6.280 6.320 2,769,599 -0.31(-4.68%)
Aug 31, 2020 7.000 7.000 6.520 6.630 2,852,495 -0.35(-5.01%)
Aug 28, 2020 6.890 7.050 6.760 6.980 1,744,800 +0.07(+1.01%)
Aug 27, 2020 6.920 6.965 6.655 6.910 2,384,934 +0.02(+0.29%)
Aug 26, 2020 7.370 7.460 6.880 6.890 2,270,650 -0.46(-6.26%)
Aug 25, 2020 7.100 7.370 6.940 7.350 2,775,195 +0.43(+6.21%)
Aug 24, 2020 6.770 7.250 6.550 6.920 3,140,038 +0.19(+2.82%)
Aug 21, 2020 7.060 7.150 6.710 6.730 2,758,900 -0.40(-5.61%)
Aug 20, 2020 7.330 7.380 6.920 7.130 3,328,308 -0.43(-5.69%)
Aug 19, 2020 8.110 8.290 7.480 7.560 3,507,940 -0.58(-7.13%)
Aug 18, 2020 8.050 8.600 7.930 8.140 2,536,458 -0.20(-2.40%)
Aug 17, 2020 9.060 9.210 8.040 8.340 4,986,606 -0.91(-9.84%)
Aug 14, 2020 9.600 9.760 9.090 9.250 2,793,900 -0.48(-4.93%)
Aug 13, 2020 9.960 10.30 9.550 9.730 2,653,057 -0.31(-3.09%)
Aug 12, 2020 10.50 10.51 9.880 10.04 2,640,003 -0.01(-0.10%)
Aug 11, 2020 11.01 11.59 9.910 10.05 3,312,750 -0.64(-5.99%)
Aug 10, 2020 9.550 11.10 9.550 10.69 3,419,800 +9.65(+927.88%)
Aug 07, 2020 1.100 1.120 1.010 1.040 25,655,000 -0.07(-6.31%)
Aug 06, 2020 1.130 1.160 1.100 1.110 20,450,340 -0.06(-5.13%)
Aug 05, 2020 1.150 1.290 1.130 1.170 45,106,936 -0.11(-8.59%)
Aug 04, 2020 1.180 1.300 1.160 1.280 24,958,422 +0.10(+8.47%)
Aug 03, 2020 1.130 1.190 1.110 1.180 10,935,923 +0.04(+3.51%)
Jul 31, 2020 1.170 1.180 1.100 1.140 11,818,500 -0.04(-3.39%)
Jul 30, 2020 1.200 1.210 1.150 1.180 12,160,541 -0.06(-4.84%)
Jul 29, 2020 1.250 1.290 1.220 1.240 14,739,778 -0.01(-0.80%)
Jul 28, 2020 1.290 1.330 1.210 1.250 14,229,652 -0.06(-4.58%)
Jul 27, 2020 1.410 1.420 1.270 1.310 12,038,580 -0.06(-4.38%)
Jul 24, 2020 1.300 1.450 1.290 1.370 24,263,100 +0.10(+7.87%)
Jul 23, 2020 1.280 1.340 1.230 1.270 17,593,002 +0.04(+3.25%)
Jul 22, 2020 1.190 1.250 1.180 1.230 12,973,352 +0.01(+0.82%)
Jul 21, 2020 1.160 1.240 1.160 1.220 20,440,980 +0.10(+8.93%)
Jul 20, 2020 1.140 1.170 1.110 1.120 8,777,156 +0.00(+0.00%)
Jul 17, 2020 1.180 1.230 1.120 1.120 12,196,900 -0.05(-4.27%)
Jul 16, 2020 1.180 1.260 1.160 1.170 14,499,997 -0.05(-4.10%)
Jul 15, 2020 1.180 1.230 1.150 1.220 18,268,030 +0.09(+7.96%)
Jul 14, 2020 1.120 1.160 1.100 1.130 11,633,788 -0.01(-0.88%)
Jul 13, 2020 1.170 1.200 1.130 1.140 14,327,417 -0.02(-1.72%)
Jul 10, 2020 1.000 1.190 0.9998 1.160 25,905,902 +0.10(+9.43%)
Jul 09, 2020 1.120 1.130 1.030 1.060 21,221,366 -0.07(-6.19%)
Jul 08, 2020 1.140 1.180 1.100 1.130 15,486,053 -0.04(-3.42%)
Jul 07, 2020 1.150 1.190 1.150 1.170 11,483,441 -0.03(-2.50%)
Jul 06, 2020 1.210 1.230 1.150 1.200 17,528,912 +0.02(+1.69%)
Jul 02, 2020 1.220 1.240 1.150 1.180 16,576,100 +0.03(+2.61%)
Jul 01, 2020 1.180 1.280 1.140 1.150 24,382,484 +0.00(+0.00%)
Jun 30, 2020 1.120 1.180 1.110 1.150 15,812,987 +0.01(+0.88%)
Jun 29, 2020 1.200 1.200 1.120 1.140 27,396,840 -0.05(-4.20%)
Jun 26, 2020 1.210 1.220 1.150 1.190 60,122,800 -0.03(-2.46%)
Jun 25, 2020 1.090 1.300 1.070 1.220 37,304,088 +0.03(+2.52%)
Jun 24, 2020 1.310 1.320 1.120 1.190 46,091,864 -0.18(-13.14%)
Jun 23, 2020 1.490 1.490 1.370 1.370 27,538,336 -0.04(-2.84%)
Jun 22, 2020 1.410 1.440 1.350 1.410 26,601,728 +0.03(+2.17%)
Jun 19, 2020 1.600 1.610 1.380 1.380 79,860,304 -0.12(-8.00%)
Jun 18, 2020 1.460 1.570 1.430 1.500 30,032,116 +0.02(+1.35%)
Jun 17, 2020 1.600 1.600 1.470 1.480 40,384,344 -0.14(-8.64%)
Jun 16, 2020 1.760 1.770 1.550 1.620 46,721,704 +0.10(+6.58%)
Jun 15, 2020 1.400 1.610 1.320 1.520 45,512,812 +0.01(+0.66%)
Jun 12, 2020 1.690 1.730 1.450 1.510 58,419,400 +0.09(+6.34%)
Jun 11, 2020 1.350 1.600 1.320 1.420 68,794,608 -0.29(-16.96%)
Jun 10, 2020 1.610 1.980 1.410 1.710 85,191,696 -0.14(-7.57%)
Jun 09, 2020 2.150 2.180 1.700 1.850 91,257,080 -0.80(-30.19%)
Jun 08, 2020 1.530 2.750 1.530 2.650 183,319,632 +1.27(+92.03%)
Jun 05, 2020 1.220 1.440 1.050 1.380 132,784,000 +0.56(+67.76%)
Jun 04, 2020 0.7860 0.8250 0.7500 0.8226 34,442,396 +0.03(+4.13%)
Jun 03, 2020 0.8000 0.8300 0.7800 0.7900 30,543,552 +0.02(+2.29%)
Jun 02, 2020 0.7250 0.7999 0.7230 0.7723 31,104,768 +0.05(+7.07%)
Jun 01, 2020 0.6900 0.7290 0.6700 0.7213 21,929,536 +0.05(+7.87%)
May 29, 2020 0.7120 0.7170 0.6500 0.6687 36,834,600 -0.05(-7.13%)
May 28, 2020 0.7400 0.7600 0.7200 0.7200 25,384,316 -0.02(-2.53%)
May 27, 2020 0.7610 0.7631 0.7120 0.7387 23,077,202 -0.02(-2.80%)
May 26, 2020 0.7700 0.7700 0.7300 0.7600 37,653,960 +0.02(+2.99%)
May 22, 2020 0.7500 0.7500 0.7110 0.7379 28,042,700 -0.02(-2.91%)
May 21, 2020 0.7600 0.7800 0.7300 0.7600 25,181,640 -0.00(-0.33%)
May 20, 2020 0.7600 0.7770 0.7300 0.7625 31,751,688 +0.03(+4.45%)
May 19, 2020 0.8100 0.8200 0.7300 0.7300 43,091,024 -0.08(-9.32%)
May 18, 2020 0.7800 0.8098 0.7501 0.8050 35,601,720 +0.11(+15.93%)
May 15, 2020 0.6400 0.7070 0.6400 0.6944 28,571,200 +0.04(+6.83%)
May 14, 2020 0.6800 0.7100 0.6000 0.6500 43,473,324 -0.03(-4.62%)
May 13, 2020 0.7895 0.7900 0.6501 0.6815 56,294,200 -0.10(-12.64%)
May 12, 2020 0.8100 0.8390 0.7801 0.7801 32,113,694 +0.00(+0.01%)
May 11, 2020 0.8500 0.8700 0.7800 0.7800 43,118,712 -0.03(-3.70%)
May 08, 2020 0.8000 0.8170 0.7700 0.8100 42,445,096 +0.04(+4.91%)
May 07, 2020 0.7800 0.8099 0.7600 0.7721 26,426,236 +0.02(+2.95%)
May 06, 2020 0.8100 0.8474 0.7301 0.7500 43,829,592 -0.06(-7.83%)
May 05, 2020 0.9199 0.9240 0.8016 0.8137 49,850,248 -0.05(-5.38%)
May 04, 2020 0.7600 0.8900 0.7500 0.8600 44,501,572 +0.04(+4.88%)
May 01, 2020 0.8800 0.9397 0.7801 0.8200 53,858,900 -0.12(-12.77%)
Apr 30, 2020 1.010 1.100 0.7800 0.9400 159,581,776 +0.16(+20.56%)
Apr 29, 2020 0.6700 0.8148 0.6250 0.7797 72,783,488 +0.18(+30.38%)
Apr 28, 2020 0.5800 0.6088 0.5630 0.5980 27,170,034 +0.04(+6.79%)
Apr 27, 2020 0.5200 0.5800 0.4900 0.5600 34,917,976 -0.03(-4.92%)
Apr 24, 2020 0.7000 0.7000 0.5301 0.5890 77,480,704 -0.00(-0.17%)
Apr 23, 2020 0.5100 0.6700 0.4700 0.5900 117,082,808 +0.16(+37.21%)
Apr 22, 2020 0.4300 0.4600 0.4200 0.4300 23,246,792 +0.02(+6.02%)
Apr 21, 2020 0.4050 0.4177 0.3921 0.4056 24,582,872 -0.01(-1.86%)
Apr 20, 2020 0.3900 0.4300 0.3900 0.4133 27,643,234 -0.03(-6.07%)
Apr 17, 2020 0.4225 0.4438 0.4001 0.4400 32,839,800 +0.00(+1.13%)
Apr 16, 2020 0.4790 0.4790 0.4300 0.4351 24,217,822 -0.03(-5.66%)
Apr 15, 2020 0.4656 0.4759 0.4401 0.4612 25,224,292 -0.04(-7.52%)
Apr 14, 2020 0.5175 0.5190 0.4900 0.4987 23,393,468 -0.02(-4.10%)
Apr 13, 2020 0.5600 0.5700 0.5000 0.5200 36,059,744 +0.01(+1.82%)
Apr 09, 2020 0.5155 0.5999 0.4750 0.5107 66,829,300 +0.02(+4.22%)
Apr 08, 2020 0.4900 0.5000 0.4600 0.4900 31,188,972 +0.01(+3.05%)
Apr 07, 2020 0.5041 0.5340 0.4619 0.4755 30,638,378 -0.01(-2.94%)
Apr 06, 2020 0.4750 0.5099 0.4650 0.4899 32,933,124 +0.00(+0.31%)
Apr 03, 2020 0.4800 0.4990 0.4303 0.4884 34,268,400 +0.06(+13.29%)
Apr 02, 2020 0.4700 0.5189 0.4235 0.4311 44,123,828 +0.02(+5.15%)
Apr 01, 2020 0.5300 0.5300 0.4100 0.4100 36,994,880 -0.14(-25.45%)
Mar 31, 2020 0.5800 0.6000 0.5300 0.5500 16,670,953 +0.02(+3.77%)
Mar 30, 2020 0.5700 0.5800 0.5000 0.5300 22,416,100 -0.05(-8.90%)
Mar 27, 2020 0.6851 0.6851 0.5800 0.5818 27,243,800 -0.08(-12.59%)
Mar 26, 2020 0.5985 0.7998 0.5800 0.6656 37,329,268 +0.06(+10.40%)
Mar 25, 2020 0.4900 0.6234 0.4890 0.6029 32,715,592 +0.09(+17.07%)
Mar 24, 2020 0.5250 0.5300 0.4618 0.5150 22,685,224 +0.03(+5.84%)
Mar 23, 2020 0.4700 0.4940 0.4285 0.4866 18,185,912 +0.05(+10.59%)
Mar 20, 2020 0.5230 0.5472 0.4400 0.4400 28,503,300 -0.06(-12.00%)
Mar 19, 2020 0.4500 0.5700 0.4200 0.5000 31,216,304 +0.07(+16.28%)
Mar 18, 2020 0.4700 0.4800 0.3900 0.4300 32,380,676 -0.08(-15.69%)
Mar 17, 2020 0.6100 0.6100 0.4900 0.5100 28,794,996 -0.06(-10.53%)
Mar 16, 2020 0.5700 0.6800 0.5300 0.5700 36,102,408 -0.09(-14.10%)
Mar 13, 2020 0.6500 0.9292 0.5500 0.6636 45,196,700 +0.11(+20.65%)
Mar 12, 2020 0.4800 0.6500 0.4800 0.5500 45,725,804 -0.05(-8.97%)
Mar 11, 2020 0.4961 0.6200 0.4510 0.6042 43,741,904 +0.11(+23.31%)
Mar 10, 2020 0.6700 0.7150 0.4542 0.4900 70,259,872 +0.08(+19.51%)
Mar 09, 2020 0.9000 0.9000 0.3800 0.4100 96,897,360 -0.89(-68.46%)
Mar 06, 2020 1.690 1.700 1.280 1.300 35,046,500 -0.50(-27.78%)
Mar 05, 2020 1.880 1.890 1.720 1.800 17,926,656 -0.14(-7.22%)
Mar 04, 2020 2.170 2.180 1.890 1.940 22,792,380 -0.10(-4.90%)
Mar 03, 2020 2.130 2.130 1.960 2.040 17,766,948 -0.05(-2.39%)
Mar 02, 2020 2.340 2.350 2.040 2.090 21,761,832 -0.18(-7.93%)
Feb 28, 2020 1.910 2.270 1.900 2.270 21,620,900 +0.23(+11.27%)
Feb 27, 2020 2.250 2.310 1.980 2.040 26,220,568 -0.19(-8.52%)
Feb 26, 2020 2.370 2.400 2.180 2.230 17,084,972 -0.12(-5.11%)
Feb 25, 2020 2.510 2.510 2.250 2.350 15,547,766 -0.13(-5.24%)
Feb 24, 2020 2.720 2.720 2.450 2.480 16,894,188 -0.37(-12.98%)
Feb 21, 2020 2.990 2.990 2.830 2.850 12,231,400 -0.18(-5.94%)
Feb 20, 2020 3.000 3.090 2.930 3.030 16,432,345 +0.03(+1.00%)
Feb 19, 2020 2.900 3.030 2.890 3.000 10,962,884 +0.16(+5.63%)
Feb 18, 2020 2.830 2.870 2.730 2.840 13,873,892 -0.04(-1.39%)
Feb 14, 2020 2.920 2.950 2.810 2.880 9,091,700 -0.03(-1.03%)
Feb 13, 2020 2.890 3.000 2.870 2.910 7,329,459 +0.01(+0.34%)
Feb 12, 2020 2.950 3.070 2.870 2.900 12,431,202 +0.04(+1.40%)
Feb 11, 2020 2.890 2.920 2.820 2.860 9,676,335 +0.05(+1.78%)
Feb 10, 2020 2.960 2.970 2.790 2.810 14,662,039 -0.20(-6.64%)
Feb 07, 2020 3.030 3.030 2.920 3.010 9,836,200 -0.06(-1.95%)
Feb 06, 2020 3.210 3.210 3.050 3.070 13,560,700 -0.13(-4.06%)
Feb 05, 2020 3.030 3.230 3.030 3.200 15,125,523 +0.24(+8.11%)
Feb 04, 2020 3.040 3.070 2.940 2.960 14,624,073 +0.02(+0.68%)
Feb 03, 2020 2.990 3.090 2.870 2.940 14,256,212 -0.06(-2.00%)
Jan 31, 2020 3.050 3.050 2.950 3.000 16,427,000 -0.09(-2.91%)
Jan 30, 2020 3.050 3.100 2.955 3.090 21,279,656 -0.02(-0.64%)
Jan 29, 2020 3.250 3.290 3.070 3.110 16,112,105 -0.12(-3.72%)
Jan 28, 2020 3.140 3.270 3.080 3.230 15,572,867 +0.14(+4.53%)
Jan 27, 2020 3.080 3.130 3.050 3.090 17,632,220 -0.14(-4.33%)
Jan 24, 2020 3.310 3.330 3.160 3.230 19,071,000 -0.11(-3.29%)
Jan 23, 2020 3.400 3.440 3.280 3.340 19,495,116 -0.15(-4.30%)
Jan 22, 2020 3.680 3.680 3.470 3.490 16,594,783 -0.21(-5.68%)
Jan 21, 2020 3.850 3.850 3.660 3.700 17,656,208 -0.16(-4.15%)
Jan 17, 2020 4.160 4.160 3.850 3.860 30,105,000 -0.24(-5.85%)
Jan 16, 2020 4.150 4.300 4.090 4.100 12,870,348 -0.02(-0.49%)
Jan 15, 2020 4.100 4.160 4.070 4.120 11,295,032 -0.01(-0.24%)
Jan 14, 2020 4.120 4.170 3.960 4.130 13,566,649 +0.02(+0.49%)
Jan 13, 2020 4.240 4.250 4.060 4.110 12,625,504 -0.09(-2.14%)
Jan 10, 2020 4.320 4.320 4.170 4.200 19,834,700 -0.16(-3.67%)
Jan 09, 2020 4.390 4.420 4.170 4.360 22,461,956 -0.06(-1.36%)
Jan 08, 2020 4.700 4.720 4.370 4.420 17,587,302 -0.29(-6.16%)
Jan 07, 2020 4.840 4.870 4.630 4.710 20,050,820 -0.17(-3.48%)
Jan 06, 2020 4.900 4.920 4.780 4.880 13,888,917 +0.05(+1.04%)
Jan 03, 2020 4.960 4.980 4.700 4.830 21,109,000 +0.13(+2.77%)
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.