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 (%)
Jan 31, 2008 148.00 155.00 146.20 153.60 15,640 +2.70(+1.79%)
Jan 30, 2008 151.50 156.30 150.50 150.90 11,000 -1.50(-0.98%)
Jan 29, 2008 151.20 152.90 146.70 152.40 15,797 +0.00(+0.00%)
Jan 28, 2008 146.60 152.40 144.50 152.40 15,390 +5.20(+3.53%)
Jan 25, 2008 151.00 154.50 146.90 147.20 16,360 -1.70(-1.14%)
Jan 24, 2008 146.30 150.10 143.80 148.90 12,913 +2.90(+1.99%)
Jan 23, 2008 144.50 146.30 134.20 146.00 29,990 -1.30(-0.88%)
Jan 22, 2008 144.00 152.50 143.10 147.30 18,530 -2.70(-1.80%)
Jan 21, 2008 149.00 154.10 148.40 150.00 0 +0.00(+0.00%)
Jan 18, 2008 149.00 154.10 148.40 150.00 20,550 -0.50(-0.33%)
Jan 17, 2008 161.00 163.10 150.00 150.50 19,050 -10.60(-6.58%)
Jan 16, 2008 153.30 163.30 150.60 161.10 20,724 +8.00(+5.23%)
Jan 15, 2008 160.20 160.20 151.40 153.10 15,190 -9.60(-5.90%)
Jan 14, 2008 152.40 164.10 152.40 162.70 18,970 +11.30(+7.46%)
Jan 11, 2008 153.80 153.90 150.70 151.40 12,724 -3.30(-2.13%)
Jan 10, 2008 154.20 156.90 151.10 154.70 12,080 -0.80(-0.51%)
Jan 09, 2008 151.00 158.70 149.40 155.50 22,820 +3.50(+2.30%)
Jan 08, 2008 158.70 159.90 151.40 152.00 13,009 -5.40(-3.43%)
Jan 07, 2008 155.80 158.00 154.00 157.40 18,270 +1.60(+1.03%)
Jan 04, 2008 163.50 163.50 155.50 155.80 19,990 -8.90(-5.40%)
Jan 03, 2008 166.50 168.60 164.10 164.70 23,310 -2.10(-1.26%)
Jan 02, 2008 165.00 168.40 160.60 166.80 16,750 +2.30(+1.40%)
Jan 01, 2008 163.00 166.60 161.00 164.50 0 +0.00(+0.00%)
Dec 31, 2007 163.00 166.60 161.00 164.50 9,572 +1.80(+1.11%)
Dec 28, 2007 168.20 172.10 162.30 162.70 15,460 -4.00(-2.40%)
Dec 27, 2007 168.50 171.70 166.10 166.70 15,980 -1.50(-0.89%)
Dec 26, 2007 165.10 170.30 165.10 168.20 12,570 +0.70(+0.42%)
Dec 24, 2007 165.00 168.50 164.40 167.50 6,770 +4.80(+2.95%)
Dec 21, 2007 159.10 162.70 158.30 162.70 27,130 +5.60(+3.56%)
Dec 20, 2007 155.80 157.50 151.60 157.10 14,080 +1.90(+1.22%)
Dec 19, 2007 151.30 155.90 150.50 155.20 13,600 +2.30(+1.50%)
Dec 18, 2007 152.50 157.80 151.10 152.90 20,895 +1.90(+1.26%)
Dec 17, 2007 149.60 155.00 149.10 151.00 17,170 +1.30(+0.87%)
Dec 14, 2007 152.80 153.40 149.50 149.70 25,870 -6.50(-4.16%)
Dec 13, 2007 151.40 156.80 151.40 156.20 13,480 +3.20(+2.09%)
Dec 12, 2007 149.30 153.00 149.00 153.00 14,570 +6.20(+4.22%)
Dec 11, 2007 149.90 150.00 144.00 146.80 16,310 -2.80(-1.87%)
Dec 10, 2007 149.90 151.30 149.10 149.60 13,485 +0.30(+0.20%)
Dec 07, 2007 152.30 152.30 147.40 149.30 12,230 -2.10(-1.39%)
Dec 06, 2007 152.30 152.40 149.80 151.40 14,320 -0.90(-0.59%)
Dec 05, 2007 147.60 152.50 145.80 152.30 11,600 +7.60(+5.25%)
Dec 04, 2007 145.50 146.60 141.10 144.70 15,054 -1.90(-1.30%)
Dec 03, 2007 149.40 149.40 146.00 146.60 6,630 -2.90(-1.94%)
Nov 30, 2007 148.50 151.10 147.10 149.50 12,490 +3.40(+2.33%)
Nov 29, 2007 155.00 155.00 145.00 146.10 11,520 -4.60(-3.05%)
Nov 28, 2007 142.80 151.80 142.80 150.70 14,400 +7.90(+5.53%)
Nov 27, 2007 145.10 145.10 140.10 142.80 13,800 -3.60(-2.46%)
Nov 26, 2007 152.80 152.90 146.00 146.40 8,870 -6.50(-4.25%)
Nov 23, 2007 148.60 153.00 148.60 152.90 6,620 +4.70(+3.17%)
Nov 21, 2007 150.00 155.90 147.40 148.20 13,350 -4.80(-3.14%)
Nov 20, 2007 155.20 157.40 149.50 153.00 21,050 -3.30(-2.11%)
Nov 19, 2007 158.45 158.45 150.80 156.30 18,560 -2.20(-1.39%)
Nov 16, 2007 157.30 159.00 155.80 158.50 25,350 +1.20(+0.76%)
Nov 15, 2007 156.50 158.00 150.60 157.30 27,350 +1.00(+0.64%)
Nov 14, 2007 156.40 159.50 155.40 156.30 16,480 -0.20(-0.13%)
Nov 13, 2007 152.50 156.60 149.70 156.50 16,160 +3.70(+2.42%)
Nov 12, 2007 154.00 156.10 151.00 152.80 21,690 -2.30(-1.48%)
Nov 09, 2007 149.00 155.70 147.00 155.10 22,850 +4.50(+2.99%)
Nov 08, 2007 151.00 152.00 147.10 150.60 24,020 -0.20(-0.13%)
Nov 07, 2007 144.70 154.50 144.70 150.80 31,920 +5.80(+4.00%)
Nov 06, 2007 140.60 145.30 139.00 145.00 20,290 +5.00(+3.57%)
Nov 05, 2007 140.10 142.10 137.40 140.00 9,930 +1.00(+0.72%)
Nov 02, 2007 139.50 141.60 137.50 139.00 23,560 +0.50(+0.36%)
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.