Skip to main content

Callon Petroleum Company (NY: CPE )

35.66 +0.54 (+1.54%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 40.23 41.56 38.68 39.20 1,940,714 -2.41(-5.79%)
Jun 29, 2022 46.13 46.60 41.24 41.61 1,808,758 -3.87(-8.51%)
Jun 28, 2022 44.30 45.57 43.74 45.48 1,859,945 +2.42(+5.62%)
Jun 27, 2022 41.65 43.48 40.78 43.06 2,198,544 +2.38(+5.85%)
Jun 24, 2022 42.02 43.57 40.62 40.68 2,965,637 -0.75(-1.81%)
Jun 23, 2022 43.48 43.73 39.52 41.43 3,163,781 -1.65(-3.83%)
Jun 22, 2022 45.00 45.83 43.03 43.08 2,757,331 -5.26(-10.88%)
Jun 21, 2022 48.01 49.46 46.72 48.34 2,037,950 +2.31(+5.02%)
Jun 17, 2022 50.37 50.70 45.47 46.03 3,664,721 -4.90(-9.62%)
Jun 16, 2022 53.09 54.05 50.19 50.93 3,007,394 -4.76(-8.55%)
Jun 15, 2022 56.40 57.85 54.13 55.69 2,171,894 -1.38(-2.42%)
Jun 14, 2022 58.00 59.32 55.03 57.07 2,242,558 +1.14(+2.04%)
Jun 13, 2022 57.53 57.85 53.68 55.93 2,147,071 -4.00(-6.67%)
Jun 10, 2022 61.93 63.37 58.27 59.93 1,913,511 -2.50(-4.00%)
Jun 09, 2022 61.80 64.08 60.34 62.43 2,044,234 -0.07(-0.11%)
Jun 08, 2022 63.19 63.96 61.64 62.50 2,114,764 +0.05(+0.08%)
Jun 07, 2022 58.40 62.70 58.06 62.45 2,900,352 +3.60(+6.12%)
Jun 06, 2022 58.50 59.47 57.43 58.85 2,128,472 +1.04(+1.80%)
Jun 03, 2022 57.66 58.88 57.34 57.81 2,648,443 +0.42(+0.73%)
Jun 02, 2022 58.10 58.86 56.62 57.39 7,172,828 -5.07(-8.12%)
Jun 01, 2022 59.89 63.34 59.41 62.46 3,084,987 +4.00(+6.84%)
May 31, 2022 60.04 62.55 57.16 58.46 3,101,497 -0.09(-0.15%)
May 27, 2022 53.68 58.57 53.02 58.55 1,736,684 +4.52(+8.37%)
May 26, 2022 52.25 54.46 51.88 54.03 1,356,208 +2.48(+4.81%)
May 25, 2022 49.99 51.85 49.79 51.55 1,128,675 +2.00(+4.04%)
May 24, 2022 49.35 50.50 48.12 49.55 1,268,473 -0.72(-1.43%)
May 23, 2022 47.85 50.46 46.12 50.27 1,876,524 +2.32(+4.84%)
May 20, 2022 48.42 49.27 46.37 47.95 848,797 +0.12(+0.25%)
May 19, 2022 46.32 49.23 46.03 47.83 1,210,787 -0.01(-0.02%)
May 18, 2022 50.29 50.69 46.85 47.84 1,362,083 -2.45(-4.87%)
May 17, 2022 49.20 50.66 48.73 50.29 1,244,974 +2.22(+4.62%)
May 16, 2022 46.85 48.42 46.85 48.07 1,337,637 +1.69(+3.64%)
May 13, 2022 45.38 47.25 45.38 46.38 1,335,660 +2.37(+5.39%)
May 12, 2022 43.84 45.35 42.44 44.01 2,250,734 -0.82(-1.83%)
May 11, 2022 47.00 48.85 44.52 44.83 1,431,473 -1.21(-2.63%)
May 10, 2022 47.70 48.61 43.45 46.04 2,561,480 +0.99(+2.20%)
May 09, 2022 48.00 48.12 44.26 45.05 2,585,573 -4.99(-9.97%)
May 06, 2022 51.79 52.29 49.16 50.04 1,831,830 -0.97(-1.90%)
May 05, 2022 56.22 57.03 50.08 51.01 2,623,582 -4.27(-7.72%)
May 04, 2022 53.75 55.64 52.20 55.28 2,133,873 +3.44(+6.64%)
May 03, 2022 48.88 52.56 48.67 51.84 1,777,103 +2.91(+5.95%)
May 02, 2022 50.30 51.39 46.90 48.93 3,452,051 -2.34(-4.56%)
Apr 29, 2022 53.95 54.43 50.77 51.27 1,315,355 -2.65(-4.91%)
Apr 28, 2022 52.81 54.61 49.88 53.92 1,500,724 +1.66(+3.18%)
Apr 27, 2022 52.35 53.14 51.11 52.26 1,429,003 -0.23(-0.44%)
Apr 26, 2022 54.70 55.50 52.37 52.49 1,465,265 -1.78(-3.28%)
Apr 25, 2022 53.22 54.38 50.11 54.27 2,636,584 -1.42(-2.55%)
Apr 22, 2022 60.60 61.44 55.46 55.69 2,995,439 -5.35(-8.76%)
Apr 21, 2022 63.99 65.41 60.58 61.04 2,089,341 -2.12(-3.36%)
Apr 20, 2022 61.27 63.43 59.91 63.16 2,006,129 +2.74(+4.53%)
Apr 19, 2022 61.39 61.40 59.40 60.42 1,588,875 -1.75(-2.81%)
Apr 18, 2022 62.26 63.38 60.74 62.17 2,326,186 +1.00(+1.63%)
Apr 14, 2022 61.30 62.59 60.70 61.17 1,502,288 -0.47(-0.76%)
Apr 13, 2022 61.62 63.25 59.72 61.64 2,064,386 +1.56(+2.60%)
Apr 12, 2022 60.64 63.16 60.08 60.08 1,836,267 +0.80(+1.35%)
Apr 11, 2022 60.76 61.01 58.51 59.28 1,685,793 -2.68(-4.33%)
Apr 08, 2022 61.22 62.68 60.90 61.96 1,811,320 +1.47(+2.43%)
Apr 07, 2022 60.99 62.45 58.60 60.49 1,612,042 +1.09(+1.84%)
Apr 06, 2022 62.25 62.70 58.61 59.40 1,730,032 -1.78(-2.91%)
Apr 05, 2022 64.29 65.30 61.07 61.18 1,479,586 -2.26(-3.56%)
Apr 04, 2022 64.17 66.48 62.32 63.44 2,227,130 +1.02(+1.63%)
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.