Skip to main content

Callon Petroleum Company (NY: CPE )

35.71 +0.59 (+1.68%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 140.00 142.70 138.40 141.50 7,100 +1.50(+1.07%)
May 27, 2005 138.00 140.83 138.00 140.00 6,340 +2.50(+1.82%)
May 26, 2005 136.00 137.50 135.50 137.50 7,630 +1.50(+1.10%)
May 25, 2005 133.00 137.10 132.10 136.00 9,390 +2.20(+1.64%)
May 24, 2005 124.20 134.00 124.20 133.80 4,750 +1.20(+0.90%)
May 23, 2005 132.50 133.40 131.20 132.60 6,510 +0.40(+0.30%)
May 20, 2005 133.60 134.40 131.00 132.20 8,430 -1.40(-1.05%)
May 19, 2005 131.10 135.00 131.10 133.60 6,950 +2.20(+1.67%)
May 18, 2005 129.60 131.90 128.70 131.40 15,660 +1.70(+1.31%)
May 17, 2005 132.20 134.00 128.70 129.70 13,430 -1.50(-1.14%)
May 16, 2005 135.20 136.50 130.50 131.20 9,640 -3.90(-2.89%)
May 13, 2005 139.80 140.50 133.50 135.10 9,580 -4.70(-3.36%)
May 12, 2005 149.30 149.30 138.70 139.80 9,150 -9.60(-6.43%)
May 11, 2005 151.90 152.00 146.50 149.40 11,030 -2.50(-1.65%)
May 10, 2005 140.50 152.50 140.50 151.90 37,980 +12.40(+8.89%)
May 09, 2005 135.60 140.00 135.00 139.50 8,010 +3.90(+2.88%)
May 06, 2005 136.60 138.90 135.60 135.60 6,520 -1.50(-1.09%)
May 05, 2005 138.00 139.80 134.50 137.10 5,310 -0.60(-0.44%)
May 04, 2005 132.40 138.10 132.40 137.70 6,920 +5.20(+3.92%)
May 03, 2005 140.50 140.50 130.20 132.50 7,330 -7.10(-5.09%)
May 02, 2005 135.60 140.60 135.60 139.60 6,370 +3.70(+2.72%)
Apr 29, 2005 136.00 138.50 132.50 135.90 9,080 -0.10(-0.07%)
Apr 28, 2005 140.00 140.00 134.30 136.00 10,560 -4.00(-2.86%)
Apr 27, 2005 142.50 143.50 136.60 140.00 10,460 -2.40(-1.69%)
Apr 26, 2005 146.50 146.50 141.50 142.40 6,680 -4.50(-3.06%)
Apr 25, 2005 145.50 149.10 144.10 146.90 6,470 +2.80(+1.94%)
Apr 22, 2005 145.00 147.70 142.30 144.10 6,750 -0.70(-0.48%)
Apr 21, 2005 144.10 148.50 143.00 144.80 13,640 +1.70(+1.19%)
Apr 20, 2005 147.80 150.00 143.00 143.10 7,900 -4.30(-2.92%)
Apr 19, 2005 145.70 149.80 144.40 147.40 8,770 +2.60(+1.80%)
Apr 18, 2005 138.30 144.80 135.50 144.80 13,480 +5.50(+3.95%)
Apr 15, 2005 146.60 146.60 137.40 139.30 17,370 -6.30(-4.33%)
Apr 14, 2005 146.40 147.00 143.90 145.60 11,220 -0.20(-0.14%)
Apr 13, 2005 150.10 151.00 145.00 145.80 7,750 -4.80(-3.19%)
Apr 12, 2005 149.80 151.20 146.70 150.60 13,840 +0.80(+0.53%)
Apr 11, 2005 150.50 152.10 149.00 149.80 12,330 -1.20(-0.79%)
Apr 08, 2005 156.40 157.50 150.30 151.00 12,070 -5.40(-3.45%)
Apr 07, 2005 161.10 161.20 156.40 156.40 14,910 -4.10(-2.55%)
Apr 06, 2005 154.30 161.20 154.30 160.50 7,080 +6.20(+4.02%)
Apr 05, 2005 157.60 159.90 153.90 154.30 7,630 -3.30(-2.09%)
Apr 04, 2005 155.00 159.50 155.00 157.60 13,590 +3.60(+2.34%)
Apr 01, 2005 157.00 157.40 152.20 154.00 9,440 -1.40(-0.90%)
Mar 31, 2005 153.50 157.00 153.20 155.40 9,280 +4.60(+3.05%)
Mar 30, 2005 147.70 151.10 143.50 150.80 13,570 +3.30(+2.24%)
Mar 29, 2005 157.00 158.00 146.30 147.50 16,420 -8.50(-5.45%)
Mar 28, 2005 153.60 157.20 153.60 156.00 9,410 +2.50(+1.63%)
Mar 24, 2005 153.60 155.80 151.70 153.50 6,530 +0.00(+0.00%)
Mar 23, 2005 161.60 161.60 150.40 153.50 18,000 -8.70(-5.36%)
Mar 22, 2005 162.00 166.00 161.00 162.20 15,550 +2.20(+1.37%)
Mar 21, 2005 158.50 160.60 156.00 160.00 23,550 +7.60(+4.99%)
Mar 18, 2005 153.80 155.80 151.30 152.40 12,090 -1.40(-0.91%)
Mar 17, 2005 155.00 156.00 152.00 153.80 8,390 +1.80(+1.18%)
Mar 16, 2005 152.50 154.00 150.00 152.00 11,690 +0.50(+0.33%)
Mar 15, 2005 157.20 158.50 151.20 151.50 12,530 -5.30(-3.38%)
Mar 14, 2005 151.20 158.80 151.20 156.80 14,620 +5.70(+3.77%)
Mar 11, 2005 155.20 155.30 150.10 151.10 36,490 -5.10(-3.27%)
Mar 10, 2005 163.00 163.40 152.60 156.20 52,690 -15.70(-9.13%)
Mar 09, 2005 180.00 180.00 171.50 171.90 23,170 +0.90(+0.53%)
Mar 08, 2005 165.00 173.60 165.00 171.00 13,660 +6.00(+3.64%)
Mar 07, 2005 161.90 165.00 161.00 165.00 12,340 +3.00(+1.85%)
Mar 04, 2005 158.50 164.40 158.10 162.00 19,240 +3.50(+2.21%)
Mar 03, 2005 159.40 160.50 158.30 158.50 20,940 +0.10(+0.06%)
Mar 02, 2005 156.50 159.50 156.50 158.40 8,070 +0.30(+0.19%)
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.