Skip to main content

Callon Petroleum Company (NY: CPE )

43.89 +1.11 (+2.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 43.50 44.09 42.67 43.89 925,194 +1.11(+2.59%)
Jan 25, 2023 42.36 42.88 41.64 42.78 709,152 +0.05(+0.12%)
Jan 24, 2023 43.17 43.61 42.39 42.73 829,657 -0.90(-2.06%)
Jan 23, 2023 43.33 43.78 42.94 43.63 1,038,861 +0.98(+2.30%)
Jan 20, 2023 41.91 42.66 41.25 42.65 944,692 +1.13(+2.72%)
Jan 19, 2023 39.36 41.83 39.31 41.52 1,311,757 +1.86(+4.69%)
Jan 18, 2023 40.91 41.77 39.62 39.66 978,451 -0.83(-2.05%)
Jan 17, 2023 40.75 41.13 40.15 40.49 712,073 +0.34(+0.85%)
Jan 13, 2023 39.42 40.42 39.01 40.15 1,042,532 +0.71(+1.80%)
Jan 12, 2023 37.72 39.52 37.52 39.44 1,438,714 +2.18(+5.85%)
Jan 11, 2023 37.27 37.35 36.25 37.26 743,959 +0.63(+1.72%)
Jan 10, 2023 36.77 36.88 35.42 36.63 669,210 +0.69(+1.92%)
Jan 09, 2023 37.24 37.51 35.82 35.94 1,064,213 -0.36(-0.99%)
Jan 06, 2023 36.16 36.71 35.36 36.30 858,885 +0.91(+2.57%)
Jan 05, 2023 34.58 36.03 33.99 35.39 1,095,379 +0.66(+1.90%)
Jan 04, 2023 33.70 35.07 33.58 34.73 972,468 +0.07(+0.20%)
Jan 03, 2023 36.51 37.01 34.31 34.66 1,290,356 -2.43(-6.55%)
Dec 30, 2022 35.57 37.13 35.33 37.09 1,137,837 +1.22(+3.40%)
Dec 29, 2022 34.30 35.89 34.23 35.87 1,080,886 +1.32(+3.82%)
Dec 28, 2022 36.54 36.55 34.41 34.55 1,348,346 -2.16(-5.88%)
Dec 27, 2022 36.54 36.78 35.85 36.71 884,763 +0.45(+1.24%)
Dec 23, 2022 35.33 36.30 35.29 36.26 1,200,311 +1.49(+4.29%)
Dec 22, 2022 35.51 35.62 33.69 34.77 1,065,874 -0.91(-2.55%)
Dec 21, 2022 35.37 35.85 34.55 35.68 961,221 +1.18(+3.42%)
Dec 20, 2022 34.41 35.18 33.93 34.50 665,935 +0.07(+0.20%)
Dec 19, 2022 34.88 35.52 33.85 34.43 1,354,161 -0.22(-0.63%)
Dec 16, 2022 34.19 34.99 33.99 34.65 3,552,213 -0.77(-2.17%)
Dec 15, 2022 35.28 35.87 34.45 35.42 880,654 -0.33(-0.92%)
Dec 14, 2022 36.04 36.52 35.10 35.75 942,403 +0.02(+0.06%)
Dec 13, 2022 36.69 37.07 35.45 35.73 1,562,830 +0.43(+1.22%)
Dec 12, 2022 34.54 35.52 34.20 35.30 1,209,518 +1.10(+3.22%)
Dec 09, 2022 35.60 36.05 34.17 34.20 1,416,426 -1.32(-3.72%)
Dec 08, 2022 37.51 38.10 35.27 35.52 1,201,348 -1.07(-2.92%)
Dec 07, 2022 37.88 38.28 36.25 36.59 1,190,136 -1.19(-3.15%)
Dec 06, 2022 38.78 39.53 37.34 37.78 1,293,202 -1.69(-4.28%)
Dec 05, 2022 42.60 42.94 39.13 39.47 1,477,818 -1.76(-4.27%)
Dec 02, 2022 40.66 41.61 40.40 41.23 767,891 +0.31(+0.76%)
Dec 01, 2022 42.40 42.79 40.67 40.92 1,232,696 -1.00(-2.39%)
Nov 30, 2022 42.28 42.61 40.51 41.92 1,150,742 +0.66(+1.60%)
Nov 29, 2022 41.86 42.46 40.80 41.26 1,293,725 +0.31(+0.76%)
Nov 28, 2022 40.61 41.59 39.93 40.95 1,142,919 -1.44(-3.40%)
Nov 25, 2022 42.52 43.10 42.22 42.39 280,478 +0.21(+0.50%)
Nov 23, 2022 42.01 42.39 41.40 42.18 793,521 -0.91(-2.11%)
Nov 22, 2022 41.30 43.10 41.11 43.09 1,395,635 +2.19(+5.35%)
Nov 21, 2022 40.96 41.08 38.71 40.90 1,593,793 -1.43(-3.38%)
Nov 18, 2022 41.39 42.41 39.45 42.33 1,405,201 -0.19(-0.45%)
Nov 17, 2022 41.97 42.54 41.06 42.52 928,162 -0.28(-0.65%)
Nov 16, 2022 43.67 43.74 42.41 42.80 903,395 -1.78(-3.99%)
Nov 15, 2022 44.00 45.07 42.92 44.58 1,402,181 +1.34(+3.10%)
Nov 14, 2022 44.98 45.82 43.18 43.24 1,499,784 -2.26(-4.97%)
Nov 11, 2022 45.20 46.74 44.86 45.50 1,451,892 +1.12(+2.52%)
Nov 10, 2022 44.30 44.98 43.58 44.38 1,620,997 +1.54(+3.59%)
Nov 09, 2022 46.31 46.38 42.74 42.84 2,111,700 -4.90(-10.26%)
Nov 08, 2022 47.93 48.41 46.84 47.74 1,611,590 -0.49(-1.02%)
Nov 07, 2022 46.88 48.33 46.58 48.23 1,619,869 +1.90(+4.10%)
Nov 04, 2022 47.89 50.19 45.63 46.33 3,433,615 -0.20(-0.43%)
Nov 03, 2022 42.70 47.07 42.60 46.53 2,397,526 +3.39(+7.86%)
Nov 02, 2022 45.13 43.02 43.14 1,290,559 -1.88(-4.18%)
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.