Skip to main content

Callon Petroleum Company (NY: CPE )

35.76 +0.64 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 62.50 65.20 62.10 62.50 548,260 -1.90(-2.95%)
May 30, 2019 66.60 68.20 63.70 64.40 675,711 -2.30(-3.45%)
May 29, 2019 64.80 66.80 63.30 66.70 678,628 +0.50(+0.76%)
May 28, 2019 68.30 69.10 65.70 66.20 586,411 -1.90(-2.79%)
May 24, 2019 71.10 72.00 66.50 68.10 773,480 -1.90(-2.71%)
May 23, 2019 73.00 73.00 69.10 70.00 740,726 -4.40(-5.91%)
May 22, 2019 77.70 78.10 72.10 74.40 1,122,830 -4.10(-5.22%)
May 21, 2019 77.10 79.10 76.60 78.50 952,495 +2.30(+3.02%)
May 20, 2019 81.70 83.40 75.80 76.20 844,979 -5.60(-6.85%)
May 17, 2019 82.10 83.30 81.40 81.80 567,920 -1.40(-1.68%)
May 16, 2019 81.40 84.70 81.00 83.20 684,171 +2.20(+2.72%)
May 15, 2019 77.70 81.90 76.90 81.00 739,458 +2.00(+2.53%)
May 14, 2019 77.20 80.60 76.90 79.00 691,421 +2.70(+3.54%)
May 13, 2019 78.70 79.50 74.85 76.30 634,377 -3.50(-4.39%)
May 10, 2019 80.80 81.40 77.80 79.80 597,500 -1.20(-1.48%)
May 09, 2019 78.60 81.55 77.50 81.00 598,453 +1.80(+2.27%)
May 08, 2019 74.90 79.70 74.70 79.20 712,927 +4.30(+5.74%)
May 07, 2019 74.50 75.60 71.80 74.90 989,118 -0.70(-0.93%)
May 06, 2019 72.00 76.20 71.80 75.60 836,563 +2.30(+3.14%)
May 03, 2019 71.60 73.30 70.90 73.30 456,270 +2.90(+4.12%)
May 02, 2019 72.10 73.60 68.80 70.40 1,013,699 -3.10(-4.22%)
May 01, 2019 75.00 75.10 73.35 73.50 506,541 -1.60(-2.13%)
Apr 30, 2019 75.70 75.95 73.75 75.10 453,832 +0.20(+0.27%)
Apr 29, 2019 74.80 75.30 73.40 74.90 435,755 +0.00(+0.00%)
Apr 26, 2019 77.20 77.80 73.60 74.90 670,840 -3.60(-4.59%)
Apr 25, 2019 81.20 81.80 78.35 78.50 738,610 -2.70(-3.33%)
Apr 24, 2019 84.00 84.20 81.05 81.20 456,009 -2.10(-2.52%)
Apr 23, 2019 84.30 85.20 82.55 83.30 516,464 -0.80(-0.95%)
Apr 22, 2019 83.20 84.60 82.25 84.10 437,422 +3.00(+3.70%)
Apr 18, 2019 82.30 82.60 80.35 81.10 427,830 -0.90(-1.10%)
Apr 17, 2019 81.30 83.50 80.60 82.00 493,251 +1.80(+2.24%)
Apr 16, 2019 81.00 81.20 79.10 80.20 378,181 -0.10(-0.12%)
Apr 15, 2019 81.50 83.70 79.80 80.30 576,903 -1.80(-2.19%)
Apr 12, 2019 79.30 84.70 79.30 82.10 966,180 +6.10(+8.03%)
Apr 11, 2019 79.60 80.40 75.15 76.00 798,112 -4.00(-5.00%)
Apr 10, 2019 78.80 80.90 77.30 80.00 826,744 +1.80(+2.30%)
Apr 09, 2019 79.00 80.00 76.95 78.20 972,371 +0.30(+0.39%)
Apr 08, 2019 77.40 79.90 77.40 77.90 554,290 +0.60(+0.78%)
Apr 05, 2019 73.30 77.40 73.30 77.30 552,970 +4.40(+6.04%)
Apr 04, 2019 71.30 73.20 70.85 72.90 572,285 +1.70(+2.39%)
Apr 03, 2019 75.70 75.80 71.10 71.20 557,628 -3.90(-5.19%)
Apr 02, 2019 76.80 77.20 74.90 75.10 396,824 -1.50(-1.96%)
Apr 01, 2019 76.50 77.50 75.80 76.60 355,809 +1.10(+1.46%)
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%)
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.