Callon Petroleum Company (NY: CPE )

34.20 +2.41 (+7.58%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 32.24 32.83 31.34 31.79 1,313,152 +0.43(+1.37%)
Sep 26, 2022 32.55 33.14 31.23 31.36 1,819,438 -1.82(-5.49%)
Sep 23, 2022 34.08 34.15 32.57 33.18 2,861,734 -2.87(-7.96%)
Sep 22, 2022 38.18 38.63 36.04 36.05 1,397,966 -1.09(-2.93%)
Sep 21, 2022 38.83 39.10 37.01 37.14 1,412,438 -0.69(-1.82%)
Sep 20, 2022 39.39 39.54 37.74 37.83 1,816,221 -1.94(-4.88%)
Sep 19, 2022 38.54 40.35 38.50 39.77 1,497,179 -0.66(-1.63%)
Sep 16, 2022 40.75 40.89 39.03 40.43 3,261,320 -0.75(-1.82%)
Sep 15, 2022 43.00 43.76 41.13 41.18 1,935,882 -3.42(-7.67%)
Sep 14, 2022 42.85 45.31 42.63 44.60 2,917,678 +2.60(+6.19%)
Sep 13, 2022 42.69 44.07 41.55 42.00 1,549,694 -1.60(-3.67%)
Sep 12, 2022 42.95 44.14 42.62 43.60 1,179,235 +1.34(+3.17%)
Sep 09, 2022 41.84 42.68 41.58 42.26 1,011,347 +1.77(+4.37%)
Sep 08, 2022 39.68 40.91 39.64 40.49 732,507 +0.87(+2.20%)
Sep 07, 2022 39.78 40.60 38.94 39.62 1,304,246 -1.52(-3.69%)
Sep 06, 2022 42.24 42.42 40.69 41.14 1,331,781 -0.40(-0.96%)
Sep 02, 2022 42.52 43.33 40.92 41.54 1,011,916 +0.55(+1.34%)
Sep 01, 2022 41.66 41.79 39.81 40.99 1,401,950 -1.57(-3.69%)
Aug 31, 2022 41.03 43.41 40.34 42.56 1,241,849 +0.14(+0.33%)
Aug 30, 2022 43.85 43.93 42.02 42.42 1,433,685 -2.65(-5.88%)
Aug 29, 2022 43.06 45.41 42.74 45.07 1,593,070 +1.38(+3.16%)
Aug 26, 2022 44.39 44.85 43.30 43.69 1,074,629 -0.73(-1.64%)
Aug 25, 2022 44.28 44.51 43.09 44.42 892,941 +0.51(+1.16%)
Aug 24, 2022 42.90 44.07 42.62 43.91 1,162,180 +1.31(+3.08%)
Aug 23, 2022 42.00 44.59 41.85 42.60 1,777,450 +1.82(+4.46%)
Aug 22, 2022 40.32 41.37 39.32 40.78 1,170,844 -0.27(-0.66%)
Aug 19, 2022 41.51 42.13 40.87 41.05 1,108,793 -0.98(-2.33%)
Aug 18, 2022 41.25 42.23 41.03 42.03 1,061,417 +1.56(+3.85%)
Aug 17, 2022 39.18 40.59 38.82 40.47 1,310,010 +1.40(+3.58%)
Aug 16, 2022 40.48 40.86 38.31 39.07 1,131,453 -0.64(-1.61%)
Aug 15, 2022 38.85 40.25 37.56 39.71 1,334,811 -1.51(-3.66%)
Aug 12, 2022 40.27 41.38 39.77 41.22 1,057,890 +0.55(+1.35%)
Aug 11, 2022 39.41 40.96 39.12 40.67 1,770,649 +2.65(+6.97%)
Aug 10, 2022 37.07 38.22 35.95 38.02 1,499,701 +1.21(+3.29%)
Aug 09, 2022 37.52 38.12 36.40 36.81 1,214,326 -0.01(-0.03%)
Aug 08, 2022 37.13 38.37 36.65 36.82 1,660,923 -0.69(-1.84%)
Aug 05, 2022 36.51 38.78 36.13 37.51 1,713,318 +0.29(+0.78%)
Aug 04, 2022 39.51 39.70 37.04 37.22 3,176,634 -5.44(-12.75%)
Aug 03, 2022 44.70 44.93 42.23 42.66 1,680,161 -1.52(-3.44%)
Aug 02, 2022 44.01 44.60 43.26 44.18 1,305,934 -0.06(-0.14%)
Aug 01, 2022 44.66 44.95 43.22 44.24 1,485,851 -1.80(-3.91%)
Jul 29, 2022 46.27 46.63 45.35 46.04 1,495,682 +1.14(+2.54%)
Jul 28, 2022 45.01 45.93 42.88 44.90 1,076,105 +0.28(+0.63%)
Jul 27, 2022 42.49 44.90 42.02 44.62 1,122,368 +2.69(+6.42%)
Jul 26, 2022 43.53 43.97 41.44 41.93 1,353,455 -1.12(-2.60%)
Jul 25, 2022 41.23 43.51 40.68 43.05 1,338,355 +2.69(+6.67%)
Jul 22, 2022 41.91 42.64 40.19 40.36 1,101,383 -1.59(-3.79%)
Jul 21, 2022 41.34 42.21 39.86 41.95 1,966,811 -2.34(-5.28%)
Jul 20, 2022 41.42 44.34 41.29 44.29 1,532,908 +2.02(+4.78%)
Jul 19, 2022 38.80 42.45 38.78 42.27 1,615,588 +3.00(+7.64%)
Jul 18, 2022 38.79 40.26 38.78 39.27 1,523,669 +1.92(+5.14%)
Jul 15, 2022 37.29 37.48 35.97 37.35 1,849,638 +1.18(+3.26%)
Jul 14, 2022 34.51 36.18 33.85 36.17 1,591,868 -0.03(-0.08%)
Jul 13, 2022 35.03 37.21 34.98 36.20 1,324,678 +0.37(+1.03%)
Jul 12, 2022 34.93 36.07 34.31 35.83 1,661,879 -0.91(-2.48%)
Jul 11, 2022 37.20 37.87 35.93 36.74 1,429,542 -1.58(-4.12%)
Jul 08, 2022 39.32 39.74 37.32 38.32 1,757,839 -0.11(-0.29%)
Jul 07, 2022 37.92 39.12 37.65 38.43 2,136,036 +1.97(+5.40%)
Jul 06, 2022 35.92 37.87 34.53 36.46 2,997,705 +0.57(+1.59%)
Jul 05, 2022 37.82 37.84 34.84 35.89 2,741,727 -3.38(-8.61%)
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.