CPE - Callon Petroleum Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20194.47004.54004.21504.25004.25009,597,908
Dec 12, 20194.24004.45004.22004.44004.44009,373,100
Dec 11, 20194.24004.38004.22004.23004.23007,362,500
Dec 10, 20194.29004.35004.21004.27004.27009,984,700
Dec 09, 20194.07004.29004.07004.26004.260010,549,500
Dec 06, 20193.85004.14003.85004.11004.110013,667,200
Dec 05, 20193.79003.92003.75003.81003.810014,651,200
Dec 04, 20193.70003.83003.67003.73003.73009,651,100
Dec 03, 20193.68003.69003.57003.58003.580015,281,000
Dec 02, 20193.71003.76003.67003.71003.71009,707,500
Nov 29, 20193.76003.80003.63003.65003.65008,758,700
Nov 27, 20193.69003.83003.67003.81003.81008,614,300
Nov 26, 20193.77003.81003.65003.71003.710014,928,400
Nov 25, 20193.63003.80003.62003.76003.760012,561,600
Nov 22, 20193.75003.81003.62003.67003.670013,507,400
Nov 21, 20193.67003.76003.51003.71003.710022,748,100
Nov 20, 20193.69003.86003.59003.62003.620020,614,600
Nov 19, 20193.89003.91003.67003.68003.680018,263,200
Nov 18, 20194.30004.36003.82003.94003.940025,359,700
Nov 15, 20194.26004.45004.25004.37004.370022,819,500
Nov 14, 20194.56004.60004.15004.19004.190054,320,200
Nov 13, 20194.56004.59004.41004.46004.460011,120,400
Nov 12, 20194.68004.74004.56004.62004.620014,589,200
Nov 11, 20194.44004.67004.41004.64004.640012,877,100
Nov 08, 20194.21004.56004.16004.54004.540019,581,900
Nov 07, 20194.39004.42004.16004.32004.320025,073,200
Nov 06, 20194.40004.59004.27004.27004.270035,600,900
Nov 05, 20194.30004.84004.11004.44004.440039,170,600
Nov 04, 20194.06004.29004.06004.19004.190028,611,300
Nov 01, 20194.01004.11003.81003.96003.960048,229,200
Oct 31, 20193.88003.92003.69003.80003.800017,760,900
Oct 30, 20194.12004.23003.90003.91003.910013,623,500
Oct 29, 20194.07004.22004.04004.15004.150013,241,900
Oct 28, 20194.14004.31004.08004.11004.110010,479,100
Oct 25, 20194.09004.17004.01004.12004.120012,365,900
Oct 24, 20194.15004.17003.97004.08004.080016,810,000
Oct 23, 20193.80004.12003.73004.11004.110010,931,900
Oct 22, 20193.72003.92003.69003.81003.810021,148,700
Oct 21, 20193.85003.93003.70003.71003.710023,690,600
Oct 18, 20194.08004.11003.82003.82003.820016,123,200
Oct 17, 20193.96004.10003.92004.09004.090019,841,000
Oct 16, 20193.92004.03003.89003.97003.970012,014,600
Oct 15, 20193.81004.02003.75003.92003.920014,537,500
Oct 14, 20194.00004.07003.79003.85003.850014,402,900
Oct 11, 20194.08004.20004.04004.12004.12007,984,300
Oct 10, 20193.94004.06003.75004.01004.010019,736,600
Oct 09, 20194.00004.03003.86003.94003.94009,465,200
Oct 08, 20193.83004.07003.83003.90003.900011,209,300
Oct 07, 20193.92004.07003.84003.91003.910010,768,700
Oct 04, 20193.96004.05003.79003.93003.930010,834,200
Oct 03, 20193.87004.04003.75003.97003.970017,856,200
Oct 02, 20193.97004.14003.88003.92003.920022,665,800
Oct 01, 20194.39004.48003.98004.01004.010023,345,800
Sep 30, 20194.41004.42004.21004.34004.340014,312,000
Sep 27, 20194.45004.58004.35004.45004.450012,094,800
Sep 26, 20194.53004.66004.31004.53004.530017,021,700
Sep 25, 20194.44004.62004.40004.60004.600056,707,800
Sep 24, 20194.41004.67004.41004.55004.550015,095,700
Sep 23, 20194.63004.75004.46004.51004.510022,664,700
Sep 20, 20194.56004.66004.49004.53004.530015,154,100
Sep 19, 20194.77004.80004.51004.54004.540015,728,200
Sep 18, 20194.69004.73004.57004.68004.68008,532,000
Sep 17, 20195.26005.28004.77004.78004.780017,929,800
Sep 16, 20195.13005.36004.91005.32005.320035,050,500
Sep 13, 20194.51004.59004.37004.51004.510010,669,400
Sep 12, 20194.48004.71004.35004.36004.360014,459,700
Sep 11, 20194.79004.84004.43004.65004.650017,698,000
Sep 10, 20194.70004.86004.63004.72004.720017,509,500
Sep 09, 20194.35004.74004.34004.71004.710038,771,500
Sep 06, 20193.98004.18003.98004.08004.080012,390,500
Sep 05, 20193.84004.13003.81004.09004.090016,708,100
Sep 04, 20193.86003.92003.75003.78003.780014,806,300
Sep 03, 20194.00004.07003.76003.78003.780016,533,100
Aug 30, 20194.32004.36004.06004.11004.110020,177,300
Aug 29, 20194.24004.42004.24004.36004.360010,708,200
Aug 28, 20194.06004.30004.02004.21004.210017,739,900
Aug 27, 20194.19004.23003.96003.96003.960014,104,200
Aug 26, 20194.29004.37004.13004.17004.170010,118,200
Aug 23, 20194.40004.47004.15004.19004.190014,886,300
Aug 22, 20194.59004.75004.50004.51004.51008,024,600
Aug 21, 20194.55004.67004.50004.64004.640011,462,100
Aug 20, 20194.57004.58004.37004.48004.480010,761,800
Aug 19, 20194.58004.66004.50004.62004.620013,171,900
Aug 16, 20194.34004.55004.25004.51004.510018,426,900
Aug 15, 20194.21004.37004.15004.29004.290014,230,100
Aug 14, 20194.40004.42004.08004.22004.220025,710,400
Aug 13, 20194.66004.93004.53004.57004.570016,788,700
Aug 12, 20195.12005.16004.68004.70004.700011,580,700
Aug 09, 20195.05005.22004.97005.16005.160015,324,700
Aug 08, 20194.90005.06004.74005.04005.040017,129,200
Aug 07, 20194.31004.90004.26004.79004.790019,251,600
Aug 06, 20194.37004.46004.23004.33004.330017,141,100
Aug 05, 20194.42004.43004.13004.33004.330013,013,100
Aug 02, 20194.57004.66004.46004.57004.57009,650,700
Aug 01, 20194.80004.85004.32004.55004.550017,588,300
Jul 31, 20195.08005.16004.87004.92004.920012,842,800
Jul 30, 20194.75005.10004.67005.06005.060012,262,100
Jul 29, 20194.89004.93004.67004.75004.750013,754,100
Jul 26, 20194.99005.05004.85004.87004.870014,624,900
Jul 25, 20195.29005.34004.92004.98004.980012,950,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...