Callon Petroleum Company (NY: CPE )

33.50 USD -1.03 (-2.98%)
Official Closing Price Updated: 7:57 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.800 6.000 5.300 5.500 1,667,095 +0.20(+3.77%)
Mar 30, 2020 5.700 5.800 5.000 5.300 2,241,610 -0.52(-8.90%)
Mar 27, 2020 6.851 6.851 5.800 5.818 2,724,380 -0.84(-12.59%)
Mar 26, 2020 5.985 7.998 5.800 6.656 3,732,926 +0.63(+10.40%)
Mar 25, 2020 4.900 6.234 4.890 6.029 3,271,559 +0.88(+17.07%)
Mar 24, 2020 5.250 5.300 4.618 5.150 2,268,522 +0.28(+5.84%)
Mar 23, 2020 4.700 4.940 4.285 4.866 1,818,591 +0.47(+10.59%)
Mar 20, 2020 5.230 5.472 4.400 4.400 2,850,330 -0.60(-12.00%)
Mar 19, 2020 4.500 5.700 4.200 5.000 3,121,630 +0.70(+16.28%)
Mar 18, 2020 4.700 4.800 3.900 4.300 3,238,067 -0.80(-15.69%)
Mar 17, 2020 6.100 6.100 4.900 5.100 2,879,499 -0.60(-10.53%)
Mar 16, 2020 5.700 6.800 5.300 5.700 3,610,240 -0.94(-14.10%)
Mar 13, 2020 6.500 9.292 5.500 6.636 4,519,670 +1.14(+20.65%)
Mar 12, 2020 4.800 6.500 4.800 5.500 4,572,580 -0.54(-8.97%)
Mar 11, 2020 4.961 6.200 4.510 6.042 4,374,190 +1.14(+23.31%)
Mar 10, 2020 6.700 7.150 4.542 4.900 7,025,987 +0.80(+19.51%)
Mar 09, 2020 9.000 9.000 3.800 4.100 9,689,735 -8.90(-68.46%)
Mar 06, 2020 16.90 17.00 12.80 13.00 3,504,650 -5.00(-27.78%)
Mar 05, 2020 18.80 18.90 17.20 18.00 1,792,665 -1.40(-7.22%)
Mar 04, 2020 21.70 21.80 18.90 19.40 2,279,237 -1.00(-4.90%)
Mar 03, 2020 21.30 21.30 19.60 20.40 1,776,694 -0.50(-2.39%)
Mar 02, 2020 23.40 23.50 20.40 20.90 2,176,183 -1.80(-7.93%)
Feb 28, 2020 19.10 22.70 19.00 22.70 2,162,090 +2.30(+11.27%)
Feb 27, 2020 22.50 23.10 19.80 20.40 2,622,056 -1.90(-8.52%)
Feb 26, 2020 23.70 24.00 21.80 22.30 1,708,497 -1.20(-5.11%)
Feb 25, 2020 25.10 25.10 22.50 23.50 1,554,776 -1.30(-5.24%)
Feb 24, 2020 27.20 27.20 24.50 24.80 1,689,418 -3.70(-12.98%)
Feb 21, 2020 29.90 29.90 28.30 28.50 1,223,140 -1.80(-5.94%)
Feb 20, 2020 30.00 30.90 29.30 30.30 1,643,234 +0.30(+1.00%)
Feb 19, 2020 29.00 30.30 28.90 30.00 1,096,288 +1.60(+5.63%)
Feb 18, 2020 28.30 28.70 27.30 28.40 1,387,389 -0.40(-1.39%)
Feb 14, 2020 29.20 29.50 28.10 28.80 909,170 -0.30(-1.03%)
Feb 13, 2020 28.90 30.00 28.70 29.10 732,945 +0.10(+0.34%)
Feb 12, 2020 29.50 30.70 28.70 29.00 1,243,120 +0.40(+1.40%)
Feb 11, 2020 28.90 29.20 28.20 28.60 967,633 +0.50(+1.78%)
Feb 10, 2020 29.60 29.70 27.90 28.10 1,466,203 -2.00(-6.64%)
Feb 07, 2020 30.30 30.30 29.20 30.10 983,620 -0.60(-1.95%)
Feb 06, 2020 32.10 32.10 30.50 30.70 1,356,070 -1.30(-4.06%)
Feb 05, 2020 30.30 32.30 30.30 32.00 1,512,552 +2.40(+8.11%)
Feb 04, 2020 30.40 30.70 29.40 29.60 1,462,407 +0.20(+0.68%)
Feb 03, 2020 29.90 30.90 28.70 29.40 1,425,621 -0.60(-2.00%)
Jan 31, 2020 30.50 30.50 29.50 30.00 1,642,700 -0.90(-2.91%)
Jan 30, 2020 30.50 31.00 29.55 30.90 2,127,965 -0.20(-0.64%)
Jan 29, 2020 32.50 32.90 30.70 31.10 1,611,210 -1.20(-3.72%)
Jan 28, 2020 31.40 32.70 30.80 32.30 1,557,286 +1.40(+4.53%)
Jan 27, 2020 30.80 31.30 30.50 30.90 1,763,221 -1.40(-4.33%)
Jan 24, 2020 33.10 33.30 31.60 32.30 1,907,100 -1.10(-3.29%)
Jan 23, 2020 34.00 34.40 32.80 33.40 1,949,511 -1.50(-4.30%)
Jan 22, 2020 36.80 36.80 34.70 34.90 1,659,478 -2.10(-5.68%)
Jan 21, 2020 38.50 38.50 36.60 37.00 1,765,620 -1.60(-4.15%)
Jan 17, 2020 41.60 41.60 38.50 38.60 3,010,500 -2.40(-5.85%)
Jan 16, 2020 41.50 43.00 40.90 41.00 1,287,034 -0.20(-0.49%)
Jan 15, 2020 41.00 41.60 40.70 41.20 1,129,503 -0.10(-0.24%)
Jan 14, 2020 41.20 41.70 39.60 41.30 1,356,664 +0.20(+0.49%)
Jan 13, 2020 42.40 42.50 40.60 41.10 1,262,550 -0.90(-2.14%)
Jan 10, 2020 43.20 43.20 41.70 42.00 1,983,470 -1.60(-3.67%)
Jan 09, 2020 43.90 44.20 41.70 43.60 2,246,195 -0.60(-1.36%)
Jan 08, 2020 47.00 47.20 43.70 44.20 1,758,730 -2.90(-6.16%)
Jan 07, 2020 48.40 48.70 46.30 47.10 2,005,081 -1.70(-3.48%)
Jan 06, 2020 49.00 49.20 47.80 48.80 1,388,891 +0.50(+1.04%)
Jan 03, 2020 49.60 49.80 47.00 48.30 2,110,900 +1.30(+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.
X