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 (%)
Apr 29, 2011 67.10 69.50 65.80 68.50 55,102 +2.00(+3.01%)
Apr 28, 2011 66.50 67.20 64.50 66.50 53,015 -0.40(-0.60%)
Apr 27, 2011 68.10 68.10 64.70 66.90 54,251 -1.00(-1.47%)
Apr 26, 2011 67.40 68.60 67.00 67.90 44,085 +0.90(+1.34%)
Apr 25, 2011 65.80 67.30 65.00 67.00 48,158 +1.70(+2.60%)
Apr 21, 2011 65.80 66.80 64.00 65.30 53,590 -0.30(-0.46%)
Apr 20, 2011 65.80 66.00 64.50 65.60 67,001 +1.00(+1.55%)
Apr 19, 2011 64.50 65.70 63.30 64.60 32,363 +0.10(+0.16%)
Apr 18, 2011 65.60 65.70 63.10 64.50 60,191 -2.50(-3.73%)
Apr 15, 2011 66.20 68.00 66.00 67.00 40,289 +0.60(+0.90%)
Apr 14, 2011 65.90 66.60 64.30 66.40 32,519 -0.20(-0.30%)
Apr 13, 2011 67.90 69.70 66.50 66.60 54,326 -0.40(-0.60%)
Apr 12, 2011 68.10 68.35 65.60 67.00 63,562 -2.40(-3.46%)
Apr 11, 2011 74.60 74.60 68.00 69.40 72,453 -4.90(-6.59%)
Apr 08, 2011 74.00 75.50 72.80 74.30 38,484 +0.80(+1.09%)
Apr 07, 2011 74.60 75.80 72.90 73.50 41,757 -0.90(-1.21%)
Apr 06, 2011 78.80 79.80 74.10 74.40 70,575 -4.00(-5.10%)
Apr 05, 2011 77.80 80.40 77.70 78.40 59,288 +0.30(+0.38%)
Apr 04, 2011 77.20 78.40 76.30 78.10 40,336 +1.00(+1.30%)
Apr 01, 2011 78.00 78.50 76.10 77.10 51,447 -0.60(-0.77%)
Mar 31, 2011 76.40 77.90 75.80 77.70 55,370 +1.30(+1.70%)
Mar 30, 2011 76.40 76.40 76.40 76.40 58,211 +0.40(+0.53%)
Mar 29, 2011 74.40 76.80 73.50 76.00 54,328 +1.10(+1.47%)
Mar 28, 2011 75.20 76.00 73.50 74.90 69,933 -0.10(-0.13%)
Mar 25, 2011 75.60 76.80 73.70 75.00 63,850 -0.20(-0.27%)
Mar 24, 2011 75.70 75.90 72.60 75.20 40,295 +0.10(+0.13%)
Mar 23, 2011 77.20 77.40 74.50 75.10 54,313 -2.50(-3.22%)
Mar 22, 2011 75.50 78.10 75.00 77.60 50,278 +2.10(+2.78%)
Mar 21, 2011 75.20 75.70 74.50 75.50 58,814 +0.00(+0.00%)
Mar 18, 2011 77.30 77.88 75.00 75.50 78,948 -0.40(-0.53%)
Mar 17, 2011 71.50 76.20 69.80 75.90 132,828 +8.90(+13.28%)
Mar 16, 2011 65.30 68.70 65.20 67.00 74,664 +0.70(+1.06%)
Mar 15, 2011 65.40 71.50 64.80 66.30 155,618 -5.20(-7.27%)
Mar 14, 2011 70.00 72.30 69.50 71.50 57,702 +0.90(+1.27%)
Mar 11, 2011 69.60 71.30 68.70 70.60 74,255 -0.60(-0.84%)
Mar 10, 2011 72.10 72.10 68.60 71.20 99,188 -2.60(-3.52%)
Mar 09, 2011 76.10 76.60 73.30 73.80 67,882 -3.00(-3.91%)
Mar 08, 2011 75.20 77.30 72.40 76.80 77,572 +1.40(+1.86%)
Mar 07, 2011 78.80 79.40 73.30 75.40 114,924 -3.40(-4.31%)
Mar 04, 2011 80.50 80.50 77.62 78.80 67,453 -1.30(-1.62%)
Mar 03, 2011 81.00 81.50 79.30 80.10 85,555 +0.20(+0.25%)
Mar 02, 2011 82.10 82.90 78.30 79.90 90,150 -2.70(-3.27%)
Mar 01, 2011 84.80 86.00 82.00 82.60 87,392 -1.20(-1.43%)
Feb 28, 2011 85.60 86.50 83.30 83.80 152,538 -0.60(-0.71%)
Feb 25, 2011 84.40 85.00 81.40 84.40 130,746 +1.20(+1.44%)
Feb 24, 2011 78.00 84.50 78.00 83.20 168,852 +5.20(+6.67%)
Feb 23, 2011 76.70 79.30 75.80 78.00 108,465 +1.50(+1.96%)
Feb 22, 2011 80.00 81.20 75.80 76.50 116,161 -3.30(-4.14%)
Feb 18, 2011 80.90 83.00 79.00 79.80 67,716 -0.70(-0.87%)
Feb 17, 2011 77.50 81.10 76.20 80.50 87,016 +2.50(+3.21%)
Feb 16, 2011 77.40 80.30 77.00 78.00 108,177 +0.80(+1.04%)
Feb 15, 2011 77.80 78.00 76.80 77.20 104,673 -0.50(-0.64%)
Feb 14, 2011 77.80 78.50 77.50 77.70 121,497 +0.20(+0.26%)
Feb 11, 2011 77.20 78.05 76.10 77.50 481,126 -3.20(-3.97%)
Feb 10, 2011 82.00 83.80 80.20 80.70 133,341 -2.30(-2.77%)
Feb 09, 2011 83.50 85.00 81.60 83.00 70,955 -0.30(-0.36%)
Feb 08, 2011 78.10 84.00 75.60 83.30 215,359 +2.30(+2.84%)
Feb 07, 2011 89.90 91.50 80.00 81.00 213,249 -10.90(-11.86%)
Feb 04, 2011 91.70 93.60 90.10 91.90 70,502 +0.60(+0.66%)
Feb 03, 2011 89.80 92.80 89.60 91.30 55,578 +1.90(+2.13%)
Feb 02, 2011 91.80 92.00 87.90 89.40 87,696 -2.90(-3.14%)
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.