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 (%)
Jun 30, 2005 149.90 150.30 147.30 147.80 6,970 -2.10(-1.40%)
Jun 29, 2005 150.60 150.60 145.10 149.90 18,230 -0.70(-0.46%)
Jun 28, 2005 151.50 151.70 150.30 150.60 9,640 -1.20(-0.79%)
Jun 27, 2005 150.00 151.80 149.20 151.80 14,210 +1.80(+1.20%)
Jun 24, 2005 150.80 151.40 148.40 150.00 20,630 -0.40(-0.27%)
Jun 23, 2005 151.40 153.00 150.40 150.40 8,620 -1.00(-0.66%)
Jun 22, 2005 152.20 152.40 151.10 151.40 7,900 +0.10(+0.07%)
Jun 21, 2005 150.40 151.70 150.30 151.30 10,110 +1.00(+0.67%)
Jun 20, 2005 150.70 151.80 150.30 150.30 8,820 -0.20(-0.13%)
Jun 17, 2005 150.00 151.50 149.40 150.50 17,130 +0.80(+0.53%)
Jun 16, 2005 149.00 150.30 148.80 149.70 13,660 +1.50(+1.01%)
Jun 15, 2005 145.00 148.20 144.00 148.20 18,340 +3.20(+2.21%)
Jun 14, 2005 145.00 145.00 144.30 145.00 15,590 +0.00(+0.00%)
Jun 13, 2005 143.80 145.00 140.50 145.00 13,770 +0.40(+0.28%)
Jun 10, 2005 145.00 145.00 143.40 144.60 16,920 -0.30(-0.21%)
Jun 09, 2005 143.70 145.00 143.50 144.90 19,600 +1.50(+1.05%)
Jun 08, 2005 143.00 144.90 142.30 143.40 15,140 +0.40(+0.28%)
Jun 07, 2005 142.50 143.80 142.40 143.00 12,390 +0.30(+0.21%)
Jun 06, 2005 140.60 142.80 140.60 142.70 10,010 +1.10(+0.78%)
Jun 03, 2005 142.30 143.00 140.50 141.60 10,490 -0.60(-0.42%)
Jun 02, 2005 142.50 143.50 140.50 142.20 7,290 -2.20(-1.52%)
Jun 01, 2005 141.60 144.40 140.50 144.40 7,890 +2.90(+2.05%)
May 31, 2005 140.00 142.70 138.40 141.50 7,100 +1.50(+1.07%)
May 27, 2005 138.00 140.83 138.00 140.00 6,340 +2.50(+1.82%)
May 26, 2005 136.00 137.50 135.50 137.50 7,630 +1.50(+1.10%)
May 25, 2005 133.00 137.10 132.10 136.00 9,390 +2.20(+1.64%)
May 24, 2005 124.20 134.00 124.20 133.80 4,750 +1.20(+0.90%)
May 23, 2005 132.50 133.40 131.20 132.60 6,510 +0.40(+0.30%)
May 20, 2005 133.60 134.40 131.00 132.20 8,430 -1.40(-1.05%)
May 19, 2005 131.10 135.00 131.10 133.60 6,950 +2.20(+1.67%)
May 18, 2005 129.60 131.90 128.70 131.40 15,660 +1.70(+1.31%)
May 17, 2005 132.20 134.00 128.70 129.70 13,430 -1.50(-1.14%)
May 16, 2005 135.20 136.50 130.50 131.20 9,640 -3.90(-2.89%)
May 13, 2005 139.80 140.50 133.50 135.10 9,580 -4.70(-3.36%)
May 12, 2005 149.30 149.30 138.70 139.80 9,150 -9.60(-6.43%)
May 11, 2005 151.90 152.00 146.50 149.40 11,030 -2.50(-1.65%)
May 10, 2005 140.50 152.50 140.50 151.90 37,980 +12.40(+8.89%)
May 09, 2005 135.60 140.00 135.00 139.50 8,010 +3.90(+2.88%)
May 06, 2005 136.60 138.90 135.60 135.60 6,520 -1.50(-1.09%)
May 05, 2005 138.00 139.80 134.50 137.10 5,310 -0.60(-0.44%)
May 04, 2005 132.40 138.10 132.40 137.70 6,920 +5.20(+3.92%)
May 03, 2005 140.50 140.50 130.20 132.50 7,330 -7.10(-5.09%)
May 02, 2005 135.60 140.60 135.60 139.60 6,370 +3.70(+2.72%)
Apr 29, 2005 136.00 138.50 132.50 135.90 9,080 -0.10(-0.07%)
Apr 28, 2005 140.00 140.00 134.30 136.00 10,560 -4.00(-2.86%)
Apr 27, 2005 142.50 143.50 136.60 140.00 10,460 -2.40(-1.69%)
Apr 26, 2005 146.50 146.50 141.50 142.40 6,680 -4.50(-3.06%)
Apr 25, 2005 145.50 149.10 144.10 146.90 6,470 +2.80(+1.94%)
Apr 22, 2005 145.00 147.70 142.30 144.10 6,750 -0.70(-0.48%)
Apr 21, 2005 144.10 148.50 143.00 144.80 13,640 +1.70(+1.19%)
Apr 20, 2005 147.80 150.00 143.00 143.10 7,900 -4.30(-2.92%)
Apr 19, 2005 145.70 149.80 144.40 147.40 8,770 +2.60(+1.80%)
Apr 18, 2005 138.30 144.80 135.50 144.80 13,480 +5.50(+3.95%)
Apr 15, 2005 146.60 146.60 137.40 139.30 17,370 -6.30(-4.33%)
Apr 14, 2005 146.40 147.00 143.90 145.60 11,220 -0.20(-0.14%)
Apr 13, 2005 150.10 151.00 145.00 145.80 7,750 -4.80(-3.19%)
Apr 12, 2005 149.80 151.20 146.70 150.60 13,840 +0.80(+0.53%)
Apr 11, 2005 150.50 152.10 149.00 149.80 12,330 -1.20(-0.79%)
Apr 08, 2005 156.40 157.50 150.30 151.00 12,070 -5.40(-3.45%)
Apr 07, 2005 161.10 161.20 156.40 156.40 14,910 -4.10(-2.55%)
Apr 06, 2005 154.30 161.20 154.30 160.50 7,080 +6.20(+4.02%)
Apr 05, 2005 157.60 159.90 153.90 154.30 7,630 -3.30(-2.09%)
Apr 04, 2005 155.00 159.50 155.00 157.60 13,590 +3.60(+2.34%)
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.