Skip to main content

Callon Petroleum Company (NY: CPE )

35.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 40.00 40.16 38.76 38.76 1,315,221 -0.52(-1.32%)
Feb 27, 2023 38.67 39.71 38.03 39.28 1,128,123 +1.01(+2.64%)
Feb 24, 2023 36.70 38.45 36.29 38.27 1,828,104 +0.95(+2.55%)
Feb 23, 2023 35.94 37.67 35.80 37.32 2,955,047 +2.52(+7.24%)
Feb 22, 2023 35.12 35.63 34.07 34.80 2,129,707 -0.50(-1.42%)
Feb 21, 2023 35.68 36.50 35.20 35.30 1,514,566 -0.81(-2.24%)
Feb 17, 2023 37.93 37.93 35.70 36.11 2,211,623 -2.58(-6.67%)
Feb 16, 2023 40.00 40.44 38.68 38.69 1,412,446 -1.71(-4.23%)
Feb 15, 2023 40.75 40.75 38.60 40.40 2,127,748 -1.09(-2.63%)
Feb 14, 2023 40.76 41.69 39.89 41.49 810,198 +0.22(+0.53%)
Feb 13, 2023 41.19 41.84 40.31 41.27 978,026 -0.55(-1.32%)
Feb 10, 2023 40.37 41.89 40.17 41.82 1,524,028 +2.25(+5.69%)
Feb 09, 2023 41.51 41.51 39.50 39.57 1,272,447 -1.75(-4.24%)
Feb 08, 2023 41.71 42.27 40.77 41.32 749,432 -0.47(-1.12%)
Feb 07, 2023 39.45 41.80 39.09 41.79 1,187,245 +2.55(+6.50%)
Feb 06, 2023 40.29 40.57 38.37 39.24 1,212,981 -0.97(-2.41%)
Feb 03, 2023 40.55 42.29 40.12 40.21 1,183,647 -0.34(-0.84%)
Feb 02, 2023 41.74 42.10 39.90 40.55 1,236,478 -1.09(-2.62%)
Feb 01, 2023 42.50 42.50 39.50 41.64 1,355,664 -0.91(-2.14%)
Jan 31, 2023 41.20 42.69 40.88 42.55 646,417 +1.10(+2.65%)
Jan 30, 2023 42.51 42.64 41.40 41.45 721,824 -1.82(-4.21%)
Jan 27, 2023 44.01 44.49 43.12 43.27 725,846 -0.62(-1.41%)
Jan 26, 2023 43.50 44.09 42.67 43.89 925,194 +1.11(+2.59%)
Jan 25, 2023 42.36 42.88 41.64 42.78 709,152 +0.05(+0.12%)
Jan 24, 2023 43.17 43.61 42.39 42.73 829,657 -0.90(-2.06%)
Jan 23, 2023 43.33 43.78 42.94 43.63 1,038,861 +0.98(+2.30%)
Jan 20, 2023 41.91 42.66 41.25 42.65 944,692 +1.13(+2.72%)
Jan 19, 2023 39.36 41.83 39.31 41.52 1,311,757 +1.86(+4.69%)
Jan 18, 2023 40.91 41.77 39.62 39.66 978,451 -0.83(-2.05%)
Jan 17, 2023 40.75 41.13 40.15 40.49 712,073 +0.34(+0.85%)
Jan 13, 2023 39.42 40.42 39.01 40.15 1,042,532 +0.71(+1.80%)
Jan 12, 2023 37.72 39.52 37.52 39.44 1,438,714 +2.18(+5.85%)
Jan 11, 2023 37.27 37.35 36.25 37.26 743,959 +0.63(+1.72%)
Jan 10, 2023 36.77 36.88 35.42 36.63 669,210 +0.69(+1.92%)
Jan 09, 2023 37.24 37.51 35.82 35.94 1,064,213 -0.36(-0.99%)
Jan 06, 2023 36.16 36.71 35.36 36.30 858,885 +0.91(+2.57%)
Jan 05, 2023 34.58 36.03 33.99 35.39 1,095,379 +0.66(+1.90%)
Jan 04, 2023 33.70 35.07 33.58 34.73 972,468 +0.07(+0.20%)
Jan 03, 2023 36.51 37.01 34.31 34.66 1,290,356 -2.43(-6.55%)
Dec 30, 2022 35.57 37.13 35.33 37.09 1,137,837 +1.22(+3.40%)
Dec 29, 2022 34.30 35.89 34.23 35.87 1,080,886 +1.32(+3.82%)
Dec 28, 2022 36.54 36.55 34.41 34.55 1,348,346 -2.16(-5.88%)
Dec 27, 2022 36.54 36.78 35.85 36.71 884,763 +0.45(+1.24%)
Dec 23, 2022 35.33 36.30 35.29 36.26 1,200,311 +1.49(+4.29%)
Dec 22, 2022 35.51 35.62 33.69 34.77 1,065,874 -0.91(-2.55%)
Dec 21, 2022 35.37 35.85 34.55 35.68 961,221 +1.18(+3.42%)
Dec 20, 2022 34.41 35.18 33.93 34.50 665,935 +0.07(+0.20%)
Dec 19, 2022 34.88 35.52 33.85 34.43 1,354,161 -0.22(-0.63%)
Dec 16, 2022 34.19 34.99 33.99 34.65 3,552,213 -0.77(-2.17%)
Dec 15, 2022 35.28 35.87 34.45 35.42 880,654 -0.33(-0.92%)
Dec 14, 2022 36.04 36.52 35.10 35.75 942,403 +0.02(+0.06%)
Dec 13, 2022 36.69 37.07 35.45 35.73 1,562,830 +0.43(+1.22%)
Dec 12, 2022 34.54 35.52 34.20 35.30 1,209,518 +1.10(+3.22%)
Dec 09, 2022 35.60 36.05 34.17 34.20 1,416,426 -1.32(-3.72%)
Dec 08, 2022 37.51 38.10 35.27 35.52 1,201,348 -1.07(-2.92%)
Dec 07, 2022 37.88 38.28 36.25 36.59 1,190,136 -1.19(-3.15%)
Dec 06, 2022 38.78 39.53 37.34 37.78 1,293,202 -1.69(-4.28%)
Dec 05, 2022 42.60 42.94 39.13 39.47 1,477,818 -1.76(-4.27%)
Dec 02, 2022 40.66 41.61 40.40 41.23 767,891 +0.31(+0.76%)
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.