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 (%)
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.