Skip to main content

Callon Petroleum Company (NY: CPE )

35.76 +0.64 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 36.77 37.57 36.55 37.56 2,088,675 +1.50(+4.16%)
Jul 28, 2023 34.69 36.10 34.40 36.06 1,722,805 +1.61(+4.67%)
Jul 27, 2023 35.42 35.54 34.41 34.45 1,619,330 -0.48(-1.37%)
Jul 26, 2023 35.21 35.54 34.62 34.93 2,254,571 -0.68(-1.91%)
Jul 25, 2023 35.45 36.28 35.16 35.61 1,922,458 +0.08(+0.23%)
Jul 24, 2023 35.14 36.18 35.09 35.53 2,455,154 +0.51(+1.46%)
Jul 21, 2023 34.75 35.02 34.10 35.02 1,065,081 +0.39(+1.13%)
Jul 20, 2023 35.14 35.33 34.41 34.63 1,734,208 -0.09(-0.26%)
Jul 19, 2023 35.61 36.03 34.22 34.72 2,903,174 -0.60(-1.70%)
Jul 18, 2023 34.40 35.80 34.25 35.32 2,179,831 +1.21(+3.55%)
Jul 17, 2023 33.62 34.61 33.27 34.11 1,377,908 +0.44(+1.31%)
Jul 14, 2023 35.00 35.02 33.54 33.67 1,967,860 -1.79(-5.05%)
Jul 13, 2023 35.25 36.25 34.32 35.46 2,441,927 +0.22(+0.62%)
Jul 12, 2023 35.54 36.24 35.19 35.24 1,551,613 +0.25(+0.71%)
Jul 11, 2023 34.10 35.42 33.83 34.99 1,748,717 +1.19(+3.52%)
Jul 10, 2023 33.36 34.02 33.30 33.80 1,405,959 +0.21(+0.63%)
Jul 07, 2023 33.27 34.90 33.27 33.59 2,535,557 +0.06(+0.18%)
Jul 06, 2023 34.10 34.55 32.73 33.53 1,332,941 -1.13(-3.26%)
Jul 05, 2023 36.09 36.09 34.66 34.66 1,456,495 -0.49(-1.39%)
Jul 03, 2023 34.90 35.72 34.90 35.15 650,591 +0.08(+0.23%)
Jun 30, 2023 35.53 35.88 34.93 35.07 2,131,519 +0.16(+0.46%)
Jun 29, 2023 34.47 35.19 34.35 34.91 1,838,742 +0.48(+1.39%)
Jun 28, 2023 33.14 34.52 32.66 34.43 1,508,461 +1.16(+3.49%)
Jun 27, 2023 32.57 33.58 32.17 33.27 1,312,671 +0.45(+1.37%)
Jun 26, 2023 31.94 33.18 31.94 32.82 1,095,699 +0.81(+2.53%)
Jun 23, 2023 31.90 32.34 31.65 32.01 4,276,659 -0.61(-1.87%)
Jun 22, 2023 34.09 34.09 32.62 32.62 1,515,995 -1.80(-5.23%)
Jun 21, 2023 33.44 34.77 33.24 34.42 940,601 +1.05(+3.15%)
Jun 20, 2023 33.70 33.84 32.49 33.37 1,276,556 -0.78(-2.28%)
Jun 16, 2023 34.49 34.59 33.26 34.15 2,180,997 -0.02(-0.06%)
Jun 15, 2023 33.30 34.36 33.25 34.17 865,273 +0.96(+2.89%)
Jun 14, 2023 34.31 34.47 32.71 33.21 1,086,499 -0.61(-1.80%)
Jun 13, 2023 33.59 34.57 33.41 33.82 947,368 +0.95(+2.89%)
Jun 12, 2023 32.60 33.43 32.32 32.87 1,288,511 -0.59(-1.76%)
Jun 09, 2023 33.88 34.04 32.96 33.46 1,371,984 -0.50(-1.47%)
Jun 08, 2023 34.48 34.67 33.18 33.96 1,228,950 -0.42(-1.22%)
Jun 07, 2023 33.50 34.96 33.28 34.38 1,731,327 +1.33(+4.02%)
Jun 06, 2023 31.62 33.34 31.45 33.05 1,076,747 +0.82(+2.54%)
Jun 05, 2023 33.29 33.88 31.82 32.23 1,502,936 -0.58(-1.77%)
Jun 02, 2023 32.29 33.19 32.00 32.81 1,220,936 +1.36(+4.32%)
Jun 01, 2023 30.71 31.95 30.57 31.45 979,262 +0.82(+2.68%)
May 31, 2023 30.15 30.84 30.06 30.63 1,495,718 -0.34(-1.10%)
May 30, 2023 31.26 31.32 30.25 30.97 1,260,307 -1.04(-3.25%)
May 26, 2023 32.04 32.06 31.41 32.01 925,675 +0.28(+0.88%)
May 25, 2023 32.56 32.59 31.20 31.73 1,198,303 -1.68(-5.03%)
May 24, 2023 33.71 34.08 32.95 33.41 1,166,972 -0.03(-0.09%)
May 23, 2023 33.47 34.19 33.22 33.44 1,065,655 +0.38(+1.15%)
May 22, 2023 32.30 33.70 32.21 33.06 1,568,465 +0.89(+2.77%)
May 19, 2023 32.88 33.04 31.95 32.17 874,514 -0.31(-0.95%)
May 18, 2023 31.83 32.58 31.33 32.48 844,912 +0.31(+0.96%)
May 17, 2023 31.60 32.51 31.12 32.17 1,102,774 +1.24(+4.01%)
May 16, 2023 31.94 32.18 30.91 30.93 971,718 -1.20(-3.73%)
May 15, 2023 31.12 32.41 30.73 32.13 1,464,711 +1.51(+4.93%)
May 12, 2023 31.12 31.44 30.09 30.62 1,472,277 +0.18(+0.59%)
May 11, 2023 30.34 30.64 30.03 30.44 1,277,282 -0.44(-1.42%)
May 10, 2023 31.55 32.07 30.15 30.88 2,162,776 -0.65(-2.06%)
May 09, 2023 31.74 32.10 31.27 31.53 1,614,360 -0.73(-2.26%)
May 08, 2023 34.45 34.98 32.07 32.26 1,848,653 -0.92(-2.77%)
May 05, 2023 33.07 34.15 32.57 33.18 2,030,315 +1.73(+5.50%)
May 04, 2023 32.88 33.45 30.82 31.45 4,213,264 +0.77(+2.51%)
May 03, 2023 30.03 31.68 29.91 30.68 1,709,748 -0.20(-0.65%)
May 02, 2023 32.24 32.41 30.52 30.88 1,648,892 -2.23(-6.74%)
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.