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, 2022 49.38 50.09 49.44 1,913,039 -0.65(-1.30%)
Jan 28, 2022 50.00 50.65 47.70 50.09 1,734,891 +1.08(+2.20%)
Jan 27, 2022 52.60 54.21 47.49 49.01 2,097,922 -2.14(-4.18%)
Jan 26, 2022 54.31 55.95 50.55 51.15 2,206,088 -1.89(-3.56%)
Jan 25, 2022 48.58 53.53 47.38 53.04 1,740,455 +3.69(+7.48%)
Jan 24, 2022 45.00 49.38 43.57 49.35 2,304,896 +2.12(+4.49%)
Jan 21, 2022 48.60 50.32 46.37 47.23 2,435,596 -3.57(-7.03%)
Jan 20, 2022 51.00 55.70 50.33 50.80 1,384,214 -1.60(-3.05%)
Jan 19, 2022 55.09 55.38 50.67 52.40 1,609,347 -1.46(-2.71%)
Jan 18, 2022 58.50 59.55 53.60 53.86 2,058,662 -3.14(-5.51%)
Jan 14, 2022 57.00 0 +3.69(+6.92%)
Jan 13, 2022 53.91 55.81 52.76 53.31 1,739,190 -1.04(-1.91%)
Jan 12, 2022 54.08 55.64 53.38 54.35 1,300,763 +0.88(+1.65%)
Jan 11, 2022 50.13 53.94 49.00 53.47 1,561,519 +4.49(+9.17%)
Jan 10, 2022 51.50 51.62 48.12 48.98 1,516,001 -2.96(-5.70%)
Jan 07, 2022 54.22 54.22 51.83 51.94 1,140,292 -1.89(-3.51%)
Jan 06, 2022 54.15 56.29 52.32 53.83 1,900,670 +1.34(+2.55%)
Jan 05, 2022 56.80 57.05 52.31 52.49 2,118,098 -3.12(-5.61%)
Jan 04, 2022 52.03 55.73 52.03 55.61 2,248,579 +3.88(+7.50%)
Jan 03, 2022 48.10 51.90 48.10 51.73 1,745,612 +4.48(+9.48%)
Dec 31, 2021 47.33 48.13 47.11 47.25 1,012,526 -0.59(-1.23%)
Dec 30, 2021 50.75 51.24 47.66 47.84 1,088,083 -2.77(-5.47%)
Dec 29, 2021 52.00 52.95 50.58 50.61 962,695 -1.89(-3.60%)
Dec 28, 2021 53.86 54.81 52.39 52.50 1,456,388 -0.68(-1.28%)
Dec 27, 2021 48.69 53.54 48.06 53.18 1,511,742 +4.23(+8.64%)
Dec 23, 2021 48.85 49.49 48.20 48.95 1,100,716 +0.50(+1.03%)
Dec 22, 2021 46.04 48.79 45.60 48.45 1,332,385 +1.95(+4.19%)
Dec 21, 2021 44.00 46.62 43.44 46.50 1,706,964 +3.67(+8.57%)
Dec 20, 2021 42.71 43.85 41.26 42.83 1,993,636 -2.35(-5.20%)
Dec 17, 2021 46.02 47.11 44.57 45.18 5,632,397 -1.76(-3.75%)
Dec 16, 2021 49.28 51.07 46.73 46.94 1,506,928 -1.38(-2.86%)
Dec 15, 2021 47.28 48.82 44.58 48.32 1,652,367 +1.09(+2.31%)
Dec 14, 2021 47.99 49.13 46.52 47.23 1,370,076 -1.51(-3.10%)
Dec 13, 2021 51.22 51.55 48.45 48.74 1,481,318 -3.38(-6.49%)
Dec 10, 2021 52.50 52.88 49.54 52.12 1,511,258 +1.30(+2.56%)
Dec 09, 2021 52.47 53.10 50.50 50.82 1,446,487 -2.46(-4.62%)
Dec 08, 2021 54.00 54.70 52.10 53.28 1,637,695 -0.44(-0.82%)
Dec 07, 2021 51.10 54.73 50.79 53.72 2,525,689 +4.56(+9.28%)
Dec 06, 2021 48.00 50.18 45.82 49.16 1,981,270 +1.97(+4.17%)
Dec 03, 2021 49.59 50.58 46.07 47.19 1,849,718 -0.80(-1.67%)
Dec 02, 2021 45.00 48.57 42.20 47.99 2,927,830 +1.20(+2.56%)
Dec 01, 2021 53.45 53.84 46.75 46.79 2,863,453 -4.05(-7.97%)
Nov 30, 2021 50.35 51.88 48.69 50.84 2,347,940 -2.19(-4.13%)
Nov 29, 2021 55.41 57.82 51.28 53.03 2,569,091 +1.55(+3.01%)
Nov 26, 2021 54.70 54.77 48.79 51.48 3,360,541 -10.18(-16.51%)
Nov 24, 2021 56.18 61.95 56.18 61.66 1,861,570 +3.48(+5.98%)
Nov 23, 2021 54.74 58.20 54.46 58.18 1,622,664 +4.78(+8.95%)
Nov 22, 2021 52.11 55.90 52.11 53.40 1,792,094 +0.96(+1.83%)
Nov 19, 2021 55.82 56.86 51.80 52.44 2,451,990 -5.34(-9.24%)
Nov 18, 2021 59.21 58.69 57.65 57.78 2,372,360 -0.92(-1.57%)
Nov 17, 2021 62.50 63.66 58.29 58.70 2,126,081 -5.02(-7.88%)
Nov 16, 2021 64.79 64.90 62.33 63.72 1,199,995 -0.71(-1.10%)
Nov 15, 2021 62.75 65.39 60.01 64.43 1,435,860 +1.04(+1.64%)
Nov 12, 2021 61.55 63.45 60.96 63.39 1,409,590 +1.08(+1.73%)
Nov 11, 2021 60.84 63.43 60.44 62.31 1,481,669 +2.72(+4.56%)
Nov 10, 2021 63.98 59.59 2,267,608 -5.18(-8.00%)
Nov 09, 2021 63.00 65.30 61.21 64.77 1,507,124 +0.59(+0.92%)
Nov 08, 2021 61.91 65.45 61.59 64.18 2,728,584 +3.61(+5.96%)
Nov 05, 2021 57.36 60.85 56.76 60.57 2,518,311 +4.51(+8.04%)
Nov 04, 2021 56.47 60.90 54.52 56.06 3,737,425 +2.87(+5.40%)
Nov 03, 2021 52.36 54.77 51.80 53.19 1,297,692 -0.68(-1.26%)
Nov 02, 2021 53.99 55.77 53.22 53.87 909,378 -0.86(-1.57%)
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.