Skip to main content

Callon Petroleum Company (NY: CPE )

35.56 +0.44 (+1.25%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 65.90 70.00 65.90 68.50 269,038 +2.80(+4.26%)
Jan 28, 2016 63.20 66.60 61.70 65.70 224,143 +6.60(+11.17%)
Jan 27, 2016 57.00 61.90 56.77 59.10 217,588 +0.20(+0.34%)
Jan 26, 2016 57.10 59.00 55.30 58.90 252,837 +4.20(+7.68%)
Jan 25, 2016 55.90 58.80 54.60 54.70 174,649 -3.40(-5.85%)
Jan 22, 2016 58.80 61.70 57.20 58.10 457,876 +1.50(+2.65%)
Jan 21, 2016 51.20 56.90 49.90 56.60 426,339 +4.30(+8.22%)
Jan 20, 2016 50.80 53.70 42.10 52.30 664,109 -0.80(-1.51%)
Jan 19, 2016 61.60 61.70 52.10 53.10 193,209 -7.80(-12.81%)
Jan 15, 2016 59.10 60.90 60.90 60.90 181,400 -2.30(-3.64%)
Jan 14, 2016 60.50 63.75 58.40 63.20 229,908 +3.40(+5.69%)
Jan 13, 2016 64.40 66.70 59.31 59.80 284,167 -4.60(-7.14%)
Jan 12, 2016 68.70 71.10 60.95 64.40 216,186 +1.10(+1.74%)
Jan 11, 2016 73.20 73.20 61.80 63.30 402,927 -9.30(-12.81%)
Jan 08, 2016 71.10 73.80 68.70 72.60 215,949 +2.20(+3.12%)
Jan 07, 2016 71.30 73.20 69.95 70.40 213,777 -3.40(-4.61%)
Jan 06, 2016 76.50 77.10 73.40 73.80 199,739 -5.30(-6.70%)
Jan 05, 2016 80.10 80.30 76.50 79.10 188,293 -1.90(-2.35%)
Jan 04, 2016 83.50 85.40 79.60 81.00 218,701 -2.40(-2.88%)
Dec 31, 2015 78.70 83.40 83.40 83.40 140,270 +4.20(+5.30%)
Dec 30, 2015 78.50 82.80 78.00 79.20 139,804 -2.20(-2.70%)
Dec 29, 2015 82.10 82.60 79.40 81.40 109,733 +1.80(+2.26%)
Dec 28, 2015 82.20 82.70 78.30 79.60 118,272 -4.00(-4.78%)
Dec 24, 2015 84.90 83.60 83.60 83.60 93,100 -1.10(-1.30%)
Dec 23, 2015 80.00 84.80 78.90 84.70 204,947 +6.00(+7.62%)
Dec 22, 2015 74.10 79.00 73.10 78.70 273,960 +4.50(+6.06%)
Dec 21, 2015 77.00 78.50 68.70 74.20 429,268 -3.10(-4.01%)
Dec 18, 2015 78.90 81.60 76.80 77.30 498,068 -2.10(-2.64%)
Dec 17, 2015 88.70 88.70 76.80 79.40 281,238 -8.20(-9.36%)
Dec 16, 2015 90.90 91.00 86.60 87.60 245,869 -3.30(-3.63%)
Dec 15, 2015 89.70 91.60 88.65 90.90 267,235 +3.50(+4.00%)
Dec 14, 2015 85.40 89.00 85.40 87.40 195,390 -0.10(-0.11%)
Dec 11, 2015 88.10 89.20 86.70 87.50 192,329 -2.50(-2.78%)
Dec 10, 2015 87.50 93.25 86.90 90.00 314,975 +1.70(+1.93%)
Dec 09, 2015 86.90 90.90 85.60 88.30 212,094 +2.10(+2.44%)
Dec 08, 2015 82.70 86.70 81.70 86.20 178,655 +1.80(+2.13%)
Dec 07, 2015 86.90 87.10 83.40 84.40 271,423 -6.20(-6.84%)
Dec 04, 2015 89.30 91.20 86.30 90.60 243,601 -1.00(-1.09%)
Dec 03, 2015 92.50 94.10 90.90 91.60 204,778 +0.60(+0.66%)
Dec 02, 2015 94.50 95.40 89.65 91.00 268,427 -3.70(-3.91%)
Dec 01, 2015 94.70 96.40 93.80 94.70 136,064 -0.20(-0.21%)
Nov 30, 2015 96.70 98.60 94.10 94.90 168,882 +0.70(+0.74%)
Nov 27, 2015 95.00 98.00 93.02 94.20 112,131 -5.20(-5.23%)
Nov 25, 2015 98.50 99.40 99.40 99.40 179,100 -0.70(-0.70%)
Nov 24, 2015 93.70 101.80 93.70 100.10 339,759 +7.50(+8.10%)
Nov 23, 2015 92.10 94.50 89.40 92.60 212,533 +0.60(+0.65%)
Nov 20, 2015 93.60 95.70 91.70 92.00 186,117 -1.00(-1.08%)
Nov 19, 2015 92.10 95.40 89.30 93.00 247,870 -0.20(-0.21%)
Nov 18, 2015 92.70 93.50 88.90 93.20 238,534 +2.20(+2.42%)
Nov 17, 2015 91.60 92.50 88.80 91.00 174,101 -0.70(-0.76%)
Nov 16, 2015 89.00 92.50 88.30 91.70 294,646 +1.90(+2.12%)
Nov 13, 2015 87.20 90.60 87.20 89.80 310,020 +1.90(+2.16%)
Nov 12, 2015 89.40 90.90 85.70 87.90 376,337 -3.60(-3.93%)
Nov 11, 2015 89.10 91.70 87.75 91.50 604,642 +2.60(+2.92%)
Nov 10, 2015 87.40 89.10 85.00 88.90 1,816,640 -2.60(-2.84%)
Nov 09, 2015 90.00 93.70 87.70 91.50 249,656 +3.20(+3.62%)
Nov 06, 2015 89.10 91.20 87.00 88.30 182,965 -0.20(-0.23%)
Nov 05, 2015 89.60 93.00 83.50 88.50 324,280 -2.20(-2.43%)
Nov 04, 2015 91.70 93.30 88.80 90.70 175,678 -1.00(-1.09%)
Nov 03, 2015 90.00 93.50 87.40 91.70 356,182 +2.80(+3.15%)
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.