Skip to main content

Callon Petroleum Company (NY: CPE )

32.23 -0.55 (-1.68%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 32.93 33.84 32.36 32.57 1,200,408 +0.17(+0.52%)
Dec 29, 2023 33.05 33.16 32.39 32.40 1,261,723 -0.69(-2.09%)
Dec 28, 2023 33.33 33.83 33.03 33.09 1,041,944 -0.48(-1.43%)
Dec 27, 2023 34.32 34.32 33.40 33.57 2,061,524 -0.46(-1.35%)
Dec 26, 2023 33.79 34.42 33.48 34.03 1,966,784 +0.57(+1.70%)
Dec 22, 2023 33.83 34.30 33.30 33.46 959,339 -0.17(-0.51%)
Dec 21, 2023 33.38 33.72 33.17 33.63 1,283,162 +0.29(+0.87%)
Dec 20, 2023 34.90 35.16 33.30 33.34 1,551,801 -1.46(-4.20%)
Dec 19, 2023 34.22 34.85 34.13 34.80 1,375,951 +0.50(+1.46%)
Dec 18, 2023 34.43 35.19 34.19 34.30 2,587,615 +0.77(+2.30%)
Dec 15, 2023 31.88 34.28 30.93 33.53 8,541,715 +1.85(+5.84%)
Dec 14, 2023 30.88 32.08 30.85 31.68 3,209,964 +1.68(+5.60%)
Dec 13, 2023 28.80 30.04 28.68 30.00 2,302,375 +1.26(+4.38%)
Dec 12, 2023 29.53 29.79 28.62 28.74 2,528,592 -1.34(-4.45%)
Dec 11, 2023 29.92 30.50 29.75 30.08 1,762,060 +0.10(+0.33%)
Dec 08, 2023 30.03 30.78 29.85 29.98 1,587,715 +0.20(+0.67%)
Dec 07, 2023 30.04 30.19 29.54 29.78 1,384,794 -0.01(-0.03%)
Dec 06, 2023 30.01 30.63 29.53 29.79 2,463,741 -0.53(-1.75%)
Dec 05, 2023 31.25 31.32 30.26 30.32 2,297,443 -0.88(-2.82%)
Dec 04, 2023 30.94 31.52 30.64 31.20 1,030,244 -0.15(-0.48%)
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.