Callon Petroleum Company (NY: CPE )

51.02 USD +0.79 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 50.84 51.75 49.07 51.02 1,230,743 +0.79(+1.57%)
Oct 21, 2021 52.45 52.68 49.77 50.23 1,400,045 -2.80(-5.28%)
Oct 20, 2021 51.67 53.79 51.15 53.03 1,481,534 +0.17(+0.32%)
Oct 19, 2021 52.83 53.02 50.78 52.86 1,707,819 -0.05(-0.09%)
Oct 18, 2021 53.73 56.40 51.69 52.91 1,907,705 +0.59(+1.13%)
Oct 15, 2021 54.19 55.28 52.28 52.32 1,488,509 -0.91(-1.71%)
Oct 14, 2021 55.30 56.06 52.68 53.23 1,738,360 -0.59(-1.10%)
Oct 13, 2021 54.82 54.94 52.05 53.82 2,222,164 -2.31(-4.12%)
Oct 12, 2021 57.33 58.79 54.20 56.13 1,854,976 -1.27(-2.21%)
Oct 11, 2021 59.78 61.49 57.32 57.40 2,252,307 -0.56(-0.97%)
Oct 08, 2021 57.70 59.49 57.22 57.96 2,136,348 +1.13(+1.99%)
Oct 07, 2021 54.30 57.14 53.02 56.83 2,061,168 +1.92(+3.50%)
Oct 06, 2021 54.65 55.87 52.20 54.91 2,249,316 -1.49(-2.64%)
Oct 05, 2021 55.53 58.22 53.78 56.40 2,745,132 +2.47(+4.58%)
Oct 04, 2021 51.65 54.74 51.41 53.93 2,412,675 +3.50(+6.94%)
Oct 01, 2021 49.35 50.91 49.02 50.43 1,844,605 +1.35(+2.75%)
Sep 30, 2021 48.39 49.99 46.79 49.08 1,900,654 +0.14(+0.29%)
Sep 29, 2021 46.90 49.89 46.11 48.94 1,644,539 +1.70(+3.60%)
Sep 28, 2021 48.52 48.93 46.06 47.24 3,080,785 -0.30(-0.63%)
Sep 27, 2021 44.34 48.07 44.34 47.54 2,626,402 +4.84(+11.33%)
Sep 24, 2021 40.10 43.55 39.94 42.70 2,260,304 +2.11(+5.20%)
Sep 23, 2021 38.13 40.68 37.68 40.59 1,408,807 +2.91(+7.72%)
Sep 22, 2021 37.18 38.05 36.76 37.68 2,083,355 +1.57(+4.35%)
Sep 21, 2021 36.31 36.70 34.30 36.11 1,541,148 +0.67(+1.89%)
Sep 20, 2021 35.44 36.73 34.25 35.44 2,419,799 -2.43(-6.42%)
Sep 17, 2021 38.40 38.53 37.10 37.87 4,028,805 -0.42(-1.10%)
Sep 16, 2021 36.43 38.83 35.81 38.29 1,931,525 +1.56(+4.25%)
Sep 15, 2021 35.65 36.80 34.94 36.73 2,051,858 +2.90(+8.57%)
Sep 14, 2021 35.88 36.45 33.26 33.83 1,704,649 -1.55(-4.38%)
Sep 13, 2021 33.83 35.84 33.83 35.38 2,143,785 +2.32(+7.02%)
Sep 10, 2021 34.49 34.81 32.99 33.06 1,137,551 -0.52(-1.55%)
Sep 09, 2021 32.22 34.20 31.75 33.58 1,231,464 +0.94(+2.88%)
Sep 08, 2021 34.13 34.53 32.37 32.64 1,293,771 -0.94(-2.80%)
Sep 07, 2021 32.94 34.38 32.32 33.58 1,296,373 -0.09(-0.27%)
Sep 03, 2021 34.03 35.16 33.32 33.67 1,510,523 -0.29(-0.85%)
Sep 02, 2021 34.60 35.72 33.95 33.96 1,683,695 +0.25(+0.74%)
Sep 01, 2021 33.76 34.51 33.12 33.71 1,231,504 -0.46(-1.35%)
Aug 31, 2021 33.33 34.94 33.06 34.17 1,107,492 +0.40(+1.18%)
Aug 30, 2021 34.88 35.10 32.94 33.77 1,443,387 -0.47(-1.37%)
Aug 27, 2021 32.36 34.56 32.36 34.24 1,652,735 +2.53(+7.98%)
Aug 26, 2021 31.82 32.61 31.07 31.71 1,195,214 -0.92(-2.82%)
Aug 25, 2021 32.06 33.20 31.07 32.63 1,515,029 +1.41(+4.52%)
Aug 24, 2021 31.37 31.92 30.31 31.22 2,203,102 +1.71(+5.79%)
Aug 23, 2021 28.35 29.59 27.90 29.51 2,043,287 +2.53(+9.38%)
Aug 20, 2021 25.51 27.25 25.38 26.98 1,995,409 +1.01(+3.89%)
Aug 19, 2021 26.95 27.47 25.32 25.97 2,306,936 -1.92(-6.88%)
Aug 18, 2021 28.88 29.46 27.83 27.89 1,409,343 -0.99(-3.43%)
Aug 17, 2021 28.25 29.93 28.12 28.88 1,334,905 +0.07(+0.24%)
Aug 16, 2021 29.47 29.47 28.57 28.81 1,214,438 -1.41(-4.67%)
Aug 13, 2021 31.85 31.97 30.18 30.22 976,733 -1.68(-5.27%)
Aug 12, 2021 31.89 32.58 30.98 31.90 914,241 -0.29(-0.90%)
Aug 11, 2021 32.35 32.53 30.91 32.19 1,497,858 -0.35(-1.08%)
Aug 10, 2021 32.33 33.20 31.87 32.54 1,301,482 +0.92(+2.91%)
Aug 09, 2021 31.60 32.41 30.84 31.62 1,679,473 -1.17(-3.57%)
Aug 06, 2021 34.13 34.72 32.60 32.79 1,340,069 -0.62(-1.86%)
Aug 05, 2021 32.40 35.26 32.40 33.41 2,037,543 +1.90(+6.03%)
Aug 04, 2021 36.52 36.52 30.89 31.51 3,773,372 -6.40(-16.88%)
Aug 03, 2021 37.57 38.44 36.21 37.91 1,658,975 -0.02(-0.05%)
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.