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 28, 2013 35.00 35.30 33.40 33.70 38,127 -0.70(-2.03%)
Jun 27, 2013 34.50 34.90 34.10 34.40 12,358 +0.20(+0.58%)
Jun 26, 2013 34.40 34.80 34.20 34.20 15,006 +0.60(+1.79%)
Jun 25, 2013 33.00 33.80 33.00 33.60 20,079 +0.90(+2.75%)
Jun 24, 2013 33.50 33.50 32.00 32.70 32,497 -1.70(-4.94%)
Jun 21, 2013 34.00 34.40 33.30 34.40 30,547 +0.30(+0.88%)
Jun 20, 2013 33.90 34.85 31.90 34.10 25,903 -1.00(-2.85%)
Jun 19, 2013 35.90 36.10 35.10 35.10 10,510 -1.00(-2.77%)
Jun 18, 2013 35.30 36.30 34.80 36.10 16,279 +0.80(+2.27%)
Jun 17, 2013 35.40 35.40 34.60 35.30 9,068 +0.50(+1.44%)
Jun 14, 2013 35.50 35.50 34.30 34.80 24,204 -0.70(-1.97%)
Jun 13, 2013 35.70 35.80 35.20 35.50 18,534 -0.10(-0.28%)
Jun 12, 2013 35.70 35.80 35.08 35.60 14,965 +0.20(+0.56%)
Jun 11, 2013 35.40 35.80 35.00 35.40 16,541 -0.50(-1.39%)
Jun 10, 2013 35.70 36.90 35.60 35.90 23,214 -0.10(-0.28%)
Jun 07, 2013 37.90 38.40 35.80 36.00 45,839 -1.40(-3.74%)
Jun 06, 2013 36.20 37.40 36.00 37.40 17,966 +1.20(+3.31%)
Jun 05, 2013 36.80 36.90 36.00 36.20 20,264 -0.90(-2.43%)
Jun 04, 2013 37.70 37.80 36.60 37.10 15,421 -0.60(-1.59%)
Jun 03, 2013 37.20 38.10 36.50 37.70 31,026 +0.50(+1.34%)
May 31, 2013 38.00 38.40 37.10 37.20 23,602 -1.00(-2.62%)
May 30, 2013 37.90 38.50 37.50 38.20 14,410 +0.60(+1.60%)
May 29, 2013 37.00 38.20 36.90 37.60 30,987 +0.20(+0.53%)
May 28, 2013 37.00 38.70 36.50 37.40 54,904 +1.20(+3.31%)
May 24, 2013 36.20 36.70 35.40 36.20 46,911 -0.30(-0.82%)
May 23, 2013 36.30 37.20 35.90 36.50 36,699 -0.40(-1.08%)
May 22, 2013 37.60 37.70 36.22 36.90 34,522 -0.40(-1.07%)
May 21, 2013 36.80 38.30 36.50 37.30 44,781 +0.60(+1.63%)
May 20, 2013 36.30 37.40 36.00 36.70 30,188 +0.40(+1.10%)
May 17, 2013 35.50 36.30 35.10 36.30 27,561 +0.90(+2.54%)
May 16, 2013 35.50 35.90 35.00 35.40 12,708 -0.30(-0.84%)
May 15, 2013 35.50 36.00 35.10 35.70 18,899 +1.30(+3.78%)
May 13, 2013 35.20 35.70 34.00 34.40 58,176 -2.40(-6.52%)
May 10, 2013 37.10 37.50 36.40 36.80 21,828 +0.00(+0.00%)
May 09, 2013 36.10 37.30 35.60 36.80 23,487 +0.40(+1.10%)
May 08, 2013 36.50 36.60 36.10 36.40 20,630 -0.10(-0.27%)
May 07, 2013 36.80 37.10 36.10 36.50 23,673 -0.20(-0.54%)
May 06, 2013 36.50 36.80 36.40 36.70 14,269 +0.50(+1.38%)
May 03, 2013 35.90 36.40 35.10 36.20 20,304 +1.10(+3.13%)
May 02, 2013 34.10 35.40 33.90 35.10 23,994 +1.10(+3.24%)
May 01, 2013 36.30 36.30 33.80 34.00 40,369 -1.80(-5.03%)
Apr 30, 2013 36.70 37.10 35.65 35.80 32,097 -1.20(-3.24%)
Apr 29, 2013 36.00 37.40 36.00 37.00 23,846 +1.40(+3.93%)
Apr 26, 2013 35.90 36.10 35.00 35.60 22,533 -0.40(-1.11%)
Apr 25, 2013 36.80 37.20 35.50 36.00 29,887 -0.20(-0.55%)
Apr 24, 2013 33.90 36.30 33.70 36.20 32,964 +2.30(+6.78%)
Apr 23, 2013 34.00 34.00 33.20 33.90 28,619 +0.10(+0.30%)
Apr 22, 2013 34.20 34.40 33.00 33.80 31,234 +0.20(+0.60%)
Apr 19, 2013 34.60 34.80 33.50 33.60 36,204 -0.70(-2.04%)
Apr 18, 2013 33.50 34.80 33.20 34.30 43,163 +1.20(+3.63%)
Apr 17, 2013 35.30 35.30 33.00 33.10 56,525 -2.80(-7.80%)
Apr 16, 2013 36.50 36.70 35.00 35.90 38,825 +0.40(+1.13%)
Apr 15, 2013 38.20 38.20 35.00 35.50 69,203 -3.00(-7.79%)
Apr 12, 2013 39.20 39.20 37.50 38.50 53,805 -0.50(-1.28%)
Apr 11, 2013 37.00 40.00 36.80 39.00 73,348 +3.30(+9.24%)
Apr 10, 2013 37.00 37.30 35.60 35.70 54,481 -0.60(-1.65%)
Apr 09, 2013 35.30 36.60 35.00 36.30 41,660 +1.30(+3.71%)
Apr 08, 2013 34.00 35.00 33.20 35.00 30,696 +1.20(+3.55%)
Apr 05, 2013 33.20 34.10 32.80 33.80 73,073 -0.40(-1.17%)
Apr 04, 2013 36.00 36.10 33.90 34.20 39,877 -1.60(-4.47%)
Apr 03, 2013 37.80 37.80 35.60 35.80 45,731 -2.00(-5.29%)
Apr 02, 2013 38.50 38.70 37.40 37.80 35,795 -0.50(-1.31%)
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.