Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 11 minutes

S&P Futures
4,224.00
+14.25(+0.34%)
Dow Futures
33,405.00
+101.00(+0.30%)
Nasdaq Futures
13,363.75
+52.50(+0.39%)
Russell 2000 Futures
1,984.70
+8.40(+0.43%)
Crude Oil
92.78
-1.56(-1.65%)
Gold
1,802.00
-5.20(-0.29%)

Advertisement

Callon Petroleum Company (CPE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

40.67

+2.65

(+6.97%)

At close: 04:00PM EDT

39.71

-0.96

(-2.36%)

Pre-Market:

08:06AM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	39.41	40.96	39.12	40.67	40.67	1,770,500
Aug 10, 2022	37.07	38.22	35.95	38.02	38.02	1,499,600
Aug 09, 2022	37.52	38.12	36.40	36.81	36.81	1,215,900
Aug 08, 2022	37.13	38.37	36.65	36.82	36.82	1,660,800
Aug 05, 2022	36.51	38.78	36.13	37.51	37.51	1,713,300
Aug 04, 2022	39.51	39.70	37.04	37.22	37.22	3,178,400
Aug 03, 2022	44.70	44.93	42.23	42.66	42.66	1,684,000
Aug 02, 2022	44.01	44.60	43.26	44.18	44.18	1,305,900
Aug 01, 2022	44.66	44.95	43.22	44.24	44.24	1,487,400
Jul 29, 2022	46.27	46.63	45.35	46.04	46.04	1,495,700
Jul 28, 2022	45.01	45.93	42.88	44.90	44.90	1,076,200
Jul 27, 2022	42.49	44.90	42.02	44.62	44.62	1,123,400
Jul 26, 2022	43.53	43.97	41.44	41.93	41.93	1,353,700
Jul 25, 2022	41.23	43.51	40.68	43.05	43.05	1,338,600
Jul 22, 2022	41.91	42.64	40.19	40.36	40.36	1,101,400
Jul 21, 2022	41.34	42.21	39.86	41.95	41.95	1,967,000
Jul 20, 2022	41.42	44.34	41.29	44.29	44.29	1,533,700
Jul 19, 2022	38.80	42.45	38.78	42.27	42.27	1,616,500
Jul 18, 2022	38.79	40.26	38.78	39.27	39.27	1,523,700
Jul 15, 2022	37.29	37.48	35.97	37.35	37.35	1,849,600
Jul 14, 2022	34.51	36.18	33.85	36.17	36.17	1,593,100
Jul 13, 2022	35.03	37.21	34.98	36.20	36.20	1,324,600
Jul 12, 2022	34.93	36.07	34.31	35.83	35.83	1,662,600
Jul 11, 2022	37.20	37.87	35.93	36.74	36.74	1,429,500
Jul 08, 2022	39.32	39.74	37.32	38.32	38.32	1,757,600
Jul 07, 2022	37.92	39.12	37.65	38.43	38.43	2,136,500
Jul 06, 2022	35.92	37.87	34.53	36.46	36.46	2,997,700
Jul 05, 2022	37.82	37.84	34.85	35.89	35.89	2,735,700
Jul 01, 2022	39.47	39.96	36.85	39.27	39.27	1,967,400
Jun 30, 2022	40.23	41.56	38.68	39.20	39.20	1,941,800
Jun 29, 2022	46.13	46.60	41.24	41.61	41.61	1,808,800
Jun 28, 2022	44.30	45.57	43.74	45.48	45.48	1,859,100
Jun 27, 2022	41.65	43.48	40.78	43.06	43.06	2,199,000
Jun 24, 2022	42.02	43.57	40.62	40.68	40.68	2,965,600
Jun 23, 2022	43.48	43.73	39.52	41.43	41.43	3,164,300
Jun 22, 2022	45.00	45.83	43.03	43.08	43.08	2,755,900
Jun 21, 2022	48.01	49.46	46.72	48.34	48.34	2,038,000
Jun 17, 2022	50.37	50.70	45.47	46.03	46.03	3,664,700
Jun 16, 2022	53.09	54.05	50.19	50.93	50.93	3,007,400
Jun 15, 2022	56.40	57.85	54.13	55.69	55.69	2,171,800
Jun 14, 2022	58.00	59.32	55.03	57.07	57.07	2,242,500
Jun 13, 2022	57.53	57.85	53.68	55.93	55.93	2,148,100
Jun 10, 2022	61.93	63.37	58.27	59.93	59.93	1,909,700
Jun 09, 2022	61.80	64.08	60.34	62.43	62.43	2,044,000
Jun 08, 2022	63.19	63.96	61.64	62.50	62.50	2,118,000
Jun 07, 2022	58.40	62.70	58.06	62.45	62.45	2,905,700
Jun 06, 2022	58.50	59.47	57.43	58.85	58.85	2,133,800
Jun 03, 2022	57.66	58.88	57.34	57.81	57.81	2,648,400
Jun 02, 2022	58.10	58.86	56.62	57.39	57.39	7,175,200
Jun 01, 2022	59.89	63.34	59.41	62.46	62.46	3,092,300
May 31, 2022	60.04	62.55	57.16	58.46	58.46	3,101,700
May 27, 2022	53.68	58.57	53.02	58.55	58.55	1,736,700
May 26, 2022	52.25	54.46	51.88	54.03	54.03	1,356,200
May 25, 2022	49.99	51.85	49.79	51.55	51.55	1,128,700
May 24, 2022	49.35	50.50	48.12	49.55	49.55	1,268,400
May 23, 2022	47.85	50.46	46.12	50.27	50.27	1,876,700
May 20, 2022	48.42	49.27	46.37	47.95	47.95	849,200
May 19, 2022	46.32	49.23	46.03	47.83	47.83	1,210,800
May 18, 2022	50.29	50.69	46.85	47.84	47.84	1,364,300
May 17, 2022	49.20	50.66	48.73	50.29	50.29	1,244,900
May 16, 2022	46.85	48.42	46.85	48.07	48.07	1,337,600
May 13, 2022	45.38	47.25	45.38	46.38	46.38	1,335,700
May 12, 2022	43.84	45.35	42.44	44.01	44.01	2,250,700
May 11, 2022	47.00	48.85	44.53	44.83	44.83	1,431,800
May 10, 2022	47.70	48.61	43.45	46.04	46.04	2,561,500
May 09, 2022	48.00	48.12	44.26	45.05	45.05	2,585,700
May 06, 2022	51.79	52.29	49.16	50.04	50.04	1,831,800
May 05, 2022	56.22	57.03	50.08	51.01	51.01	2,623,700
May 04, 2022	53.75	55.64	52.20	55.28	55.28	2,135,100
May 03, 2022	48.88	52.57	48.67	51.84	51.84	1,777,100
May 02, 2022	50.30	51.39	46.90	48.93	48.93	3,452,600
Apr 29, 2022	53.95	54.43	50.77	51.27	51.27	1,315,400
Apr 28, 2022	52.81	54.61	49.88	53.92	53.92	1,498,800
Apr 27, 2022	52.35	53.14	51.11	52.26	52.26	1,431,600
Apr 26, 2022	54.70	55.50	52.36	52.49	52.49	1,465,300
Apr 25, 2022	53.22	54.38	50.11	54.27	54.27	2,636,900
Apr 22, 2022	60.60	61.44	55.46	55.69	55.69	2,995,400
Apr 21, 2022	63.99	65.41	60.58	61.04	61.04	2,089,700
Apr 20, 2022	61.27	63.43	59.91	63.16	63.16	2,006,700
Apr 19, 2022	61.39	61.40	59.40	60.42	60.42	1,588,900
Apr 18, 2022	62.26	63.38	60.74	62.17	62.17	2,326,000
Apr 14, 2022	61.30	62.59	60.70	61.17	61.17	1,502,300
Apr 13, 2022	61.62	63.25	59.72	61.64	61.64	2,064,400
Apr 12, 2022	60.64	63.16	60.08	60.08	60.08	1,836,400
Apr 11, 2022	60.76	61.01	58.51	59.28	59.28	1,686,100
Apr 08, 2022	61.22	62.68	60.90	61.96	61.96	1,811,300
Apr 07, 2022	60.99	62.45	58.60	60.49	60.49	1,612,400
Apr 06, 2022	62.25	62.70	58.61	59.40	59.40	1,730,700
Apr 05, 2022	64.29	65.30	61.07	61.18	61.18	1,480,300
Apr 04, 2022	64.17	66.48	62.32	63.44	63.44	2,226,600
Apr 01, 2022	59.20	62.59	59.00	62.42	62.42	1,542,200
Mar 31, 2022	60.51	62.73	58.88	59.08	59.08	1,687,700
Mar 30, 2022	61.93	63.65	60.93	61.18	61.18	1,288,400
Mar 29, 2022	58.91	61.23	57.10	60.93	60.93	2,121,800
Mar 28, 2022	60.37	61.59	58.76	61.17	61.17	1,439,700
Mar 25, 2022	57.01	62.33	56.90	62.23	62.23	2,886,800
Mar 24, 2022	58.90	58.98	57.20	57.60	57.60	911,200
Mar 23, 2022	58.86	60.17	57.81	58.55	58.55	1,469,300
Mar 22, 2022	57.73	59.09	56.48	57.77	57.77	1,411,500
Mar 21, 2022	56.54	59.25	56.40	58.41	58.41	1,715,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,224.00+14.25(+0.34%)

Dow Futures33,405.00+101.00(+0.30%)

Nasdaq Futures13,363.75+52.50(+0.39%)

Russell 2000 Futures1,984.70+8.40(+0.43%)

Crude Oil92.78-1.56(-1.65%)

Gold1,802.00-5.20(-0.29%)

Callon Petroleum Company (CPE)

S&P Futures
4,224.00
+14.25(+0.34%)

Dow Futures
33,405.00
+101.00(+0.30%)

Nasdaq Futures
13,363.75
+52.50(+0.39%)

Russell 2000 Futures
1,984.70
+8.40(+0.43%)

Crude Oil
92.78
-1.56(-1.65%)

Gold
1,802.00
-5.20(-0.29%)