Advertisement
Advertisement
U.S. markets open in 1 hour 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Callon Petroleum Company (CPE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.67+2.65 (+6.97%)
At close: 04:00PM EDT
39.71 -0.96 (-2.36%)
Pre-Market: 08:06AM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202239.4140.9639.1240.6740.671,770,500
Aug 10, 202237.0738.2235.9538.0238.021,499,600
Aug 09, 202237.5238.1236.4036.8136.811,215,900
Aug 08, 202237.1338.3736.6536.8236.821,660,800
Aug 05, 202236.5138.7836.1337.5137.511,713,300
Aug 04, 202239.5139.7037.0437.2237.223,178,400
Aug 03, 202244.7044.9342.2342.6642.661,684,000
Aug 02, 202244.0144.6043.2644.1844.181,305,900
Aug 01, 202244.6644.9543.2244.2444.241,487,400
Jul 29, 202246.2746.6345.3546.0446.041,495,700
Jul 28, 202245.0145.9342.8844.9044.901,076,200
Jul 27, 202242.4944.9042.0244.6244.621,123,400
Jul 26, 202243.5343.9741.4441.9341.931,353,700
Jul 25, 202241.2343.5140.6843.0543.051,338,600
Jul 22, 202241.9142.6440.1940.3640.361,101,400
Jul 21, 202241.3442.2139.8641.9541.951,967,000
Jul 20, 202241.4244.3441.2944.2944.291,533,700
Jul 19, 202238.8042.4538.7842.2742.271,616,500
Jul 18, 202238.7940.2638.7839.2739.271,523,700
Jul 15, 202237.2937.4835.9737.3537.351,849,600
Jul 14, 202234.5136.1833.8536.1736.171,593,100
Jul 13, 202235.0337.2134.9836.2036.201,324,600
Jul 12, 202234.9336.0734.3135.8335.831,662,600
Jul 11, 202237.2037.8735.9336.7436.741,429,500
Jul 08, 202239.3239.7437.3238.3238.321,757,600
Jul 07, 202237.9239.1237.6538.4338.432,136,500
Jul 06, 202235.9237.8734.5336.4636.462,997,700
Jul 05, 202237.8237.8434.8535.8935.892,735,700
Jul 01, 202239.4739.9636.8539.2739.271,967,400
Jun 30, 202240.2341.5638.6839.2039.201,941,800
Jun 29, 202246.1346.6041.2441.6141.611,808,800
Jun 28, 202244.3045.5743.7445.4845.481,859,100
Jun 27, 202241.6543.4840.7843.0643.062,199,000
Jun 24, 202242.0243.5740.6240.6840.682,965,600
Jun 23, 202243.4843.7339.5241.4341.433,164,300
Jun 22, 202245.0045.8343.0343.0843.082,755,900
Jun 21, 202248.0149.4646.7248.3448.342,038,000
Jun 17, 202250.3750.7045.4746.0346.033,664,700
Jun 16, 202253.0954.0550.1950.9350.933,007,400
Jun 15, 202256.4057.8554.1355.6955.692,171,800
Jun 14, 202258.0059.3255.0357.0757.072,242,500
Jun 13, 202257.5357.8553.6855.9355.932,148,100
Jun 10, 202261.9363.3758.2759.9359.931,909,700
Jun 09, 202261.8064.0860.3462.4362.432,044,000
Jun 08, 202263.1963.9661.6462.5062.502,118,000
Jun 07, 202258.4062.7058.0662.4562.452,905,700
Jun 06, 202258.5059.4757.4358.8558.852,133,800
Jun 03, 202257.6658.8857.3457.8157.812,648,400
Jun 02, 202258.1058.8656.6257.3957.397,175,200
Jun 01, 202259.8963.3459.4162.4662.463,092,300
May 31, 202260.0462.5557.1658.4658.463,101,700
May 27, 202253.6858.5753.0258.5558.551,736,700
May 26, 202252.2554.4651.8854.0354.031,356,200
May 25, 202249.9951.8549.7951.5551.551,128,700
May 24, 202249.3550.5048.1249.5549.551,268,400
May 23, 202247.8550.4646.1250.2750.271,876,700
May 20, 202248.4249.2746.3747.9547.95849,200
May 19, 202246.3249.2346.0347.8347.831,210,800
May 18, 202250.2950.6946.8547.8447.841,364,300
May 17, 202249.2050.6648.7350.2950.291,244,900
May 16, 202246.8548.4246.8548.0748.071,337,600
May 13, 202245.3847.2545.3846.3846.381,335,700
May 12, 202243.8445.3542.4444.0144.012,250,700
May 11, 202247.0048.8544.5344.8344.831,431,800
May 10, 202247.7048.6143.4546.0446.042,561,500
May 09, 202248.0048.1244.2645.0545.052,585,700
May 06, 202251.7952.2949.1650.0450.041,831,800
May 05, 202256.2257.0350.0851.0151.012,623,700
May 04, 202253.7555.6452.2055.2855.282,135,100
May 03, 202248.8852.5748.6751.8451.841,777,100
May 02, 202250.3051.3946.9048.9348.933,452,600
Apr 29, 202253.9554.4350.7751.2751.271,315,400
Apr 28, 202252.8154.6149.8853.9253.921,498,800
Apr 27, 202252.3553.1451.1152.2652.261,431,600
Apr 26, 202254.7055.5052.3652.4952.491,465,300
Apr 25, 202253.2254.3850.1154.2754.272,636,900
Apr 22, 202260.6061.4455.4655.6955.692,995,400
Apr 21, 202263.9965.4160.5861.0461.042,089,700
Apr 20, 202261.2763.4359.9163.1663.162,006,700
Apr 19, 202261.3961.4059.4060.4260.421,588,900
Apr 18, 202262.2663.3860.7462.1762.172,326,000
Apr 14, 202261.3062.5960.7061.1761.171,502,300
Apr 13, 202261.6263.2559.7261.6461.642,064,400
Apr 12, 202260.6463.1660.0860.0860.081,836,400
Apr 11, 202260.7661.0158.5159.2859.281,686,100
Apr 08, 202261.2262.6860.9061.9661.961,811,300
Apr 07, 202260.9962.4558.6060.4960.491,612,400
Apr 06, 202262.2562.7058.6159.4059.401,730,700
Apr 05, 202264.2965.3061.0761.1861.181,480,300
Apr 04, 202264.1766.4862.3263.4463.442,226,600
Apr 01, 202259.2062.5959.0062.4262.421,542,200
Mar 31, 202260.5162.7358.8859.0859.081,687,700
Mar 30, 202261.9363.6560.9361.1861.181,288,400
Mar 29, 202258.9161.2357.1060.9360.932,121,800
Mar 28, 202260.3761.5958.7661.1761.171,439,700
Mar 25, 202257.0162.3356.9062.2362.232,886,800
Mar 24, 202258.9058.9857.2057.6057.60911,200
Mar 23, 202258.8660.1757.8158.5558.551,469,300
Mar 22, 202257.7359.0956.4857.7757.771,411,500
Mar 21, 202256.5459.2556.4058.4158.411,715,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement