Skip to main content

Callon Petroleum Company (NY: CPE )

35.80 +0.68 (+1.94%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 34.15 35.15 33.91 35.12 2,281,563 +0.86(+2.51%)
Mar 26, 2024 35.96 36.25 34.14 34.26 2,627,426 -1.79(-4.97%)
Mar 25, 2024 35.04 36.20 35.04 36.05 806,053 +1.21(+3.47%)
Mar 22, 2024 35.32 35.43 34.78 34.84 373,767 -0.46(-1.30%)
Mar 21, 2024 35.09 35.55 34.90 35.30 715,413 +0.10(+0.28%)
Mar 20, 2024 34.16 35.38 34.09 35.20 863,096 +0.68(+1.97%)
Mar 19, 2024 33.64 34.68 33.64 34.52 817,542 +0.78(+2.31%)
Mar 18, 2024 33.50 34.23 33.47 33.74 899,784 +0.18(+0.54%)
Mar 15, 2024 33.71 34.23 33.24 33.56 2,879,371 -0.30(-0.89%)
Mar 14, 2024 34.13 34.35 33.70 33.86 1,107,934 -0.13(-0.38%)
Mar 13, 2024 33.00 34.33 33.00 33.99 1,490,534 +1.30(+3.98%)
Mar 12, 2024 32.35 32.75 32.18 32.69 1,025,191 +0.26(+0.80%)
Mar 11, 2024 31.91 32.51 31.68 32.43 671,245 +0.38(+1.19%)
Mar 08, 2024 31.76 32.42 31.76 32.05 581,089 +0.28(+0.88%)
Mar 07, 2024 31.84 32.17 31.67 31.77 538,328 -0.13(-0.41%)
Mar 06, 2024 32.24 32.32 31.71 31.90 537,363 +0.18(+0.57%)
Mar 05, 2024 31.27 31.98 31.27 31.72 1,284,908 +0.36(+1.15%)
Mar 04, 2024 31.87 32.05 31.33 31.36 1,486,132 -0.50(-1.57%)
Mar 01, 2024 31.48 32.10 31.36 31.86 985,448 +0.70(+2.25%)
Feb 29, 2024 31.44 31.62 31.05 31.16 1,228,278 -0.06(-0.19%)
Feb 28, 2024 31.38 31.80 31.03 31.22 897,802 -0.34(-1.08%)
Feb 27, 2024 30.89 31.75 30.86 31.56 1,188,828 +0.73(+2.37%)
Feb 26, 2024 31.17 31.52 30.82 30.83 740,686 -0.45(-1.44%)
Feb 23, 2024 30.93 31.70 30.70 31.28 1,244,032 +0.00(+0.00%)
Feb 22, 2024 32.20 32.41 31.08 31.28 2,006,042 -1.36(-4.17%)
Feb 21, 2024 32.43 33.24 32.43 32.64 880,208 +0.41(+1.27%)
Feb 20, 2024 32.50 32.84 32.19 32.23 852,320 -0.55(-1.68%)
Feb 16, 2024 32.58 33.17 32.14 32.78 1,413,499 +0.28(+0.86%)
Feb 15, 2024 30.98 32.72 30.98 32.50 1,350,765 +1.57(+5.08%)
Feb 14, 2024 31.03 31.42 30.68 30.93 952,416 +0.30(+0.98%)
Feb 13, 2024 31.24 31.49 30.45 30.63 1,332,130 -0.94(-2.98%)
Feb 12, 2024 31.00 31.98 31.00 31.57 934,329 +0.74(+2.40%)
Feb 09, 2024 31.72 31.80 30.79 30.83 1,077,760 -0.79(-2.50%)
Feb 08, 2024 31.59 31.84 31.26 31.62 1,098,633 +0.13(+0.41%)
Feb 07, 2024 31.75 31.94 31.21 31.49 1,358,354 -0.09(-0.28%)
Feb 06, 2024 31.09 31.88 30.90 31.58 1,615,209 +0.68(+2.20%)
Feb 05, 2024 31.12 31.30 30.52 30.90 1,540,152 -0.42(-1.34%)
Feb 02, 2024 31.57 31.76 31.19 31.32 1,855,056 -0.49(-1.54%)
Feb 01, 2024 32.35 32.70 31.61 31.81 2,464,434 -0.31(-0.97%)
Jan 31, 2024 33.33 33.33 32.12 32.12 1,324,095 -1.21(-3.63%)
Jan 30, 2024 32.37 33.38 32.24 33.33 1,973,805 +0.56(+1.71%)
Jan 29, 2024 32.90 32.95 32.26 32.77 968,698 -0.21(-0.64%)
Jan 26, 2024 32.84 33.16 32.48 32.98 1,368,172 +0.04(+0.12%)
Jan 25, 2024 32.44 32.94 31.94 32.94 1,377,895 +0.70(+2.17%)
Jan 24, 2024 32.00 32.33 31.61 32.24 1,266,294 +0.66(+2.09%)
Jan 23, 2024 31.24 31.92 31.23 31.58 1,921,720 +0.10(+0.32%)
Jan 22, 2024 31.07 31.68 30.79 31.48 1,744,526 +0.41(+1.32%)
Jan 19, 2024 31.28 31.40 30.80 31.07 4,104,919 -0.21(-0.67%)
Jan 18, 2024 31.61 31.61 30.91 31.28 1,464,692 -0.13(-0.41%)
Jan 17, 2024 31.43 32.02 31.31 31.41 1,751,566 -0.48(-1.51%)
Jan 16, 2024 32.94 32.92 31.88 31.89 1,345,882 -1.36(-4.09%)
Jan 12, 2024 33.92 34.00 33.03 33.25 899,693 +0.08(+0.24%)
Jan 11, 2024 33.44 33.75 32.98 33.17 1,231,944 -0.20(-0.60%)
Jan 10, 2024 33.70 33.70 33.06 33.37 2,215,197 -0.30(-0.89%)
Jan 09, 2024 34.54 34.68 33.58 33.67 2,756,827 -0.86(-2.49%)
Jan 08, 2024 34.16 34.57 33.86 34.53 2,829,544 -0.59(-1.68%)
Jan 05, 2024 35.15 35.39 34.49 35.12 4,125,502 +0.50(+1.44%)
Jan 04, 2024 35.29 35.90 34.60 34.62 15,421,149 +0.97(+2.88%)
Jan 03, 2024 32.00 33.72 31.99 33.65 1,400,808 +1.08(+3.32%)
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.