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 (%)
Sep 30, 2010 47.10 50.80 47.10 49.40 138,296 +3.20(+6.93%)
Sep 29, 2010 39.30 47.30 39.00 46.20 159,403 +7.40(+19.07%)
Sep 28, 2010 39.30 39.60 38.00 38.80 26 -0.30(-0.77%)
Sep 27, 2010 38.00 40.00 38.00 39.10 64,410 +1.20(+3.17%)
Sep 24, 2010 38.60 39.00 37.70 37.90 35,589 -0.20(-0.52%)
Sep 23, 2010 37.20 38.70 37.20 38.10 111 +0.60(+1.60%)
Sep 22, 2010 38.30 39.40 37.50 37.50 47,850 -0.80(-2.09%)
Sep 21, 2010 39.40 40.20 37.60 38.30 48,910 -0.90(-2.30%)
Sep 20, 2010 37.70 39.20 36.40 39.20 55,423 +2.10(+5.66%)
Sep 17, 2010 37.10 38.70 36.40 37.10 45,341 +0.60(+1.64%)
Sep 15, 2010 36.70 37.20 35.70 36.50 40,052 -0.50(-1.35%)
Sep 14, 2010 38.70 39.50 37.00 37.00 60,054 -1.70(-4.39%)
Sep 13, 2010 40.20 40.20 38.50 38.70 40,977 -1.00(-2.52%)
Sep 10, 2010 40.40 41.00 38.80 39.70 35,875 -0.80(-1.98%)
Sep 09, 2010 41.50 41.80 40.10 40.50 23,867 -0.10(-0.25%)
Sep 08, 2010 40.20 41.40 39.90 40.60 36,717 +0.50(+1.25%)
Sep 07, 2010 41.00 41.20 38.90 40.10 105 -1.50(-3.61%)
Sep 03, 2010 37.90 41.80 37.80 41.60 105,420 +4.60(+12.43%)
Sep 02, 2010 38.00 38.00 36.20 37.00 145 -0.60(-1.60%)
Sep 01, 2010 37.90 38.30 37.00 37.60 50,343 +0.60(+1.62%)
Aug 31, 2010 37.00 38.50 36.30 37.00 280 -0.30(-0.80%)
Aug 30, 2010 38.70 39.60 36.90 37.30 44,705 -1.40(-3.62%)
Aug 27, 2010 38.70 39.40 36.10 38.70 52,232 +1.10(+2.93%)
Aug 26, 2010 42.00 42.00 37.40 37.60 63 -3.00(-7.39%)
Aug 25, 2010 38.90 41.20 35.40 40.60 62 +1.50(+3.84%)
Aug 24, 2010 43.20 43.70 39.00 39.10 255 -4.60(-10.53%)
Aug 23, 2010 46.80 46.90 43.30 43.70 59,623 -2.40(-5.21%)
Aug 20, 2010 49.30 49.60 45.70 46.10 59,272 -3.60(-7.24%)
Aug 19, 2010 51.50 52.40 49.50 49.70 95 -2.30(-4.42%)
Aug 18, 2010 49.70 53.00 49.60 52.00 974 +1.90(+3.79%)
Aug 17, 2010 51.70 51.80 49.50 50.10 151 -0.50(-0.99%)
Aug 16, 2010 51.80 52.80 50.10 50.60 31,983 -1.40(-2.69%)
Aug 13, 2010 52.00 53.30 51.60 52.00 18,544 +0.30(+0.58%)
Aug 12, 2010 50.70 52.22 50.70 51.70 85,234 -0.50(-0.96%)
Aug 11, 2010 55.00 55.60 52.10 52.20 275 -3.20(-5.78%)
Aug 10, 2010 56.40 57.10 55.00 55.40 117 -2.00(-3.48%)
Aug 09, 2010 58.20 58.30 56.60 57.40 20,444 -0.40(-0.69%)
Aug 06, 2010 57.80 58.00 55.50 57.80 33,484 +0.60(+1.05%)
Aug 05, 2010 57.00 58.20 57.00 57.20 27,165 +0.20(+0.35%)
Aug 04, 2010 57.10 57.90 56.30 57.00 30,822 +0.50(+0.88%)
Aug 03, 2010 57.00 58.20 56.00 56.50 42,729 -1.00(-1.74%)
Aug 02, 2010 58.60 59.60 57.30 57.50 36,745 -0.20(-0.35%)
Jul 30, 2010 57.70 58.40 54.30 57.70 35,858 +1.40(+2.49%)
Jul 29, 2010 55.40 57.60 55.10 56.30 40,074 +1.10(+1.99%)
Jul 28, 2010 55.20 57.10 53.91 55.20 101 -1.00(-1.78%)
Jul 27, 2010 59.80 59.80 55.90 56.20 52,320 -2.40(-4.10%)
Jul 26, 2010 57.00 59.00 56.55 58.60 40,938 +0.70(+1.21%)
Jul 23, 2010 56.80 58.00 54.80 57.90 50,575 +1.40(+2.48%)
Jul 22, 2010 55.80 56.70 54.50 56.50 70,969 +2.10(+3.86%)
Jul 21, 2010 58.90 58.90 53.90 54.40 44,811 -3.00(-5.23%)
Jul 20, 2010 52.90 57.50 52.60 57.40 41,508 +3.20(+5.90%)
Jul 19, 2010 55.70 56.20 52.60 54.20 52,024 -1.00(-1.81%)
Jul 16, 2010 55.20 58.50 54.90 55.20 82,612 -3.60(-6.12%)
Jul 15, 2010 61.30 61.30 58.00 58.80 78,002 -2.20(-3.61%)
Jul 14, 2010 63.90 63.90 60.20 61.00 46,192 -2.40(-3.79%)
Jul 13, 2010 63.40 64.60 62.10 63.40 249 -2.81(-4.24%)
Jul 12, 2010 66.50 66.80 62.80 66.21 38,851 -0.19(-0.29%)
Jul 09, 2010 66.40 67.20 64.70 66.40 50,991 -0.60(-0.90%)
Jul 08, 2010 67.00 67.00 63.90 67.00 75 +4.00(+6.35%)
Jul 07, 2010 60.00 63.00 60.00 63.00 43,529 +3.20(+5.35%)
Jul 06, 2010 59.80 63.50 59.10 59.80 127 -1.20(-1.97%)
Jul 02, 2010 61.00 65.00 60.00 61.00 33,384 -1.40(-2.24%)
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.