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 30, 2010 63.40 64.30 59.10 60.70 151,183 -3.70(-5.75%)
Apr 29, 2010 67.70 69.20 63.50 64.40 123,050 -2.70(-4.02%)
Apr 28, 2010 67.40 70.00 65.20 67.10 86,661 +1.60(+2.44%)
Apr 27, 2010 71.90 74.50 64.60 65.50 30 -6.40(-8.90%)
Apr 26, 2010 66.00 72.40 66.00 71.90 249,993 +6.40(+9.77%)
Apr 23, 2010 61.80 65.50 61.70 65.50 145,917 +3.30(+5.31%)
Apr 22, 2010 59.40 62.50 57.00 62.20 126,284 +2.40(+4.01%)
Apr 21, 2010 62.30 62.60 59.20 59.80 20 -3.10(-4.93%)
Apr 20, 2010 59.60 62.90 59.60 62.90 150 +3.90(+6.61%)
Apr 19, 2010 57.00 62.30 56.10 59.00 235,937 +0.30(+0.51%)
Apr 16, 2010 63.90 63.90 56.00 58.70 446,856 -6.40(-9.83%)
Apr 15, 2010 69.70 69.70 64.60 65.10 243,011 -3.30(-4.82%)
Apr 14, 2010 71.50 73.80 67.30 68.40 315,064 -1.70(-2.43%)
Apr 13, 2010 84.00 88.00 65.50 70.10 1,029,847 -12.80(-15.44%)
Apr 12, 2010 77.40 83.90 75.30 82.90 282,476 +7.60(+10.09%)
Apr 09, 2010 71.90 78.70 71.60 75.30 265,181 +4.80(+6.81%)
Apr 08, 2010 68.90 70.80 67.00 70.50 109,731 +1.50(+2.17%)
Apr 07, 2010 68.00 71.70 67.30 69.00 293,389 +1.50(+2.22%)
Apr 06, 2010 61.60 68.60 60.90 67.50 262,984 +7.10(+11.75%)
Apr 05, 2010 56.40 60.80 55.40 60.40 174,747 +5.80(+10.62%)
Apr 01, 2010 54.80 54.60 54.60 54.60 75,530 +1.00(+1.87%)
Mar 31, 2010 52.60 54.70 50.50 53.60 114,558 +0.60(+1.13%)
Mar 30, 2010 55.20 57.50 48.90 53.00 263,198 -2.70(-4.85%)
Mar 29, 2010 56.00 59.00 54.50 55.70 247,752 +0.70(+1.27%)
Mar 26, 2010 53.60 55.00 53.20 55.00 68,418 +1.20(+2.23%)
Mar 25, 2010 52.20 55.30 52.00 53.80 142,774 +2.10(+4.06%)
Mar 24, 2010 50.20 52.00 49.70 51.70 82,461 +2.00(+4.02%)
Mar 23, 2010 50.20 52.00 49.00 49.70 88,344 +0.30(+0.61%)
Mar 22, 2010 46.60 49.80 46.10 49.40 74,847 +2.40(+5.11%)
Mar 19, 2010 50.70 51.40 47.00 47.00 138,906 -3.80(-7.48%)
Mar 18, 2010 49.60 52.80 48.10 50.80 164,010 +1.60(+3.25%)
Mar 17, 2010 45.00 50.90 44.80 49.20 229,672 +4.20(+9.33%)
Mar 16, 2010 40.00 45.10 40.00 45.00 146,809 +5.30(+13.35%)
Mar 15, 2010 38.50 39.80 38.40 39.70 37,353 +0.50(+1.28%)
Mar 12, 2010 38.40 39.80 38.30 39.20 43,696 +1.20(+3.16%)
Mar 11, 2010 37.60 38.00 36.30 38.00 41,427 +0.40(+1.06%)
Mar 10, 2010 40.00 40.00 35.50 37.60 117,733 -1.80(-4.57%)
Mar 09, 2010 44.60 44.60 38.20 39.40 220,704 -2.70(-6.41%)
Mar 08, 2010 39.30 44.50 38.70 42.10 173,137 +3.10(+7.95%)
Mar 05, 2010 36.70 39.00 36.40 39.00 51,087 +2.70(+7.44%)
Mar 04, 2010 34.80 39.30 34.80 36.30 103,430 +1.50(+4.31%)
Mar 03, 2010 30.10 36.00 30.10 34.80 155,598 +4.90(+16.39%)
Mar 02, 2010 29.70 29.90 28.80 29.90 26,822 +0.40(+1.36%)
Mar 01, 2010 29.30 29.60 28.60 29.50 28,439 -0.10(-0.34%)
Feb 26, 2010 29.30 29.60 28.70 29.60 16,465 +0.60(+2.07%)
Feb 25, 2010 28.50 29.00 27.60 29.00 18,463 +0.00(+0.00%)
Feb 24, 2010 30.10 30.10 28.90 29.00 17,771 -1.20(-3.97%)
Feb 23, 2010 29.90 30.50 28.70 30.20 42,431 -0.30(-0.98%)
Feb 22, 2010 31.00 31.10 30.10 30.50 13,720 -0.20(-0.65%)
Feb 19, 2010 30.30 31.20 29.20 30.70 37,796 -0.25(-0.81%)
Feb 18, 2010 31.60 31.60 29.50 30.95 27,297 -0.35(-1.12%)
Feb 17, 2010 31.80 31.80 30.60 31.30 22,335 -0.20(-0.63%)
Feb 16, 2010 30.60 32.50 30.60 31.50 73,609 +1.00(+3.28%)
Feb 12, 2010 28.30 30.50 30.50 30.50 40,760 +1.70(+5.90%)
Feb 11, 2010 28.10 29.20 27.00 28.80 31,815 +0.20(+0.70%)
Feb 10, 2010 29.00 29.20 28.00 28.60 8,993 -0.30(-1.04%)
Feb 09, 2010 28.80 29.20 27.30 28.90 33,408 +0.50(+1.76%)
Feb 08, 2010 29.50 30.40 28.20 28.40 102,247 -0.10(-0.35%)
Feb 05, 2010 27.30 28.80 26.80 28.50 62,734 +1.10(+4.01%)
Feb 04, 2010 26.00 28.00 25.50 27.40 67,587 -0.80(-2.83%)
Feb 03, 2010 29.10 29.10 27.00 28.20 104,510 -1.20(-4.09%)
Feb 02, 2010 27.60 29.50 24.20 29.40 203,438 +1.80(+6.52%)
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.