U.S. markets open in 3 hours 9 minutes

Callon Petroleum Company (CPE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.59+1.05 (+11.01%)
At close: 4:00PM EST

10.62 +0.05 (0.43%)
Before hours: 6:20AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20209.3911.579.3510.5910.597,802,000
Dec 01, 20209.819.959.449.549.542,290,200
Nov 30, 202010.2010.269.449.519.513,896,100
Nov 27, 202010.2610.6410.1810.4110.412,093,300
Nov 25, 20209.8510.549.6810.2910.294,087,400
Nov 24, 202010.6710.929.5910.1310.138,417,500
Nov 23, 20208.259.948.109.929.926,990,700
Nov 20, 20208.188.327.577.997.993,880,800
Nov 19, 20207.608.187.608.158.153,746,000
Nov 18, 20208.208.787.507.527.528,421,400
Nov 17, 20207.108.106.938.058.055,730,100
Nov 16, 20207.047.536.947.247.245,041,500
Nov 13, 20206.006.495.986.456.452,564,600
Nov 12, 20206.356.565.915.955.952,947,600
Nov 11, 20206.916.976.476.576.572,685,300
Nov 10, 20207.487.506.626.656.655,080,500
Nov 09, 20206.547.626.287.237.237,588,200
Nov 06, 20205.605.675.355.395.391,898,800
Nov 05, 20205.615.845.585.645.641,999,000
Nov 04, 20205.685.805.425.605.602,489,200
Nov 03, 20205.756.045.515.765.763,654,600
Nov 02, 20205.225.535.115.445.442,296,900
Oct 30, 20205.005.234.935.235.231,774,900
Oct 29, 20204.605.094.535.095.092,618,400
Oct 28, 20204.974.974.634.734.732,121,000
Oct 27, 20205.085.224.965.115.111,432,900
Oct 26, 20205.065.104.895.085.081,953,500
Oct 23, 20205.005.314.885.305.302,956,500
Oct 22, 20204.684.954.674.934.932,014,500
Oct 21, 20204.714.804.594.664.661,469,600
Oct 20, 20204.534.864.504.734.732,875,500
Oct 19, 20204.714.814.534.534.532,418,300
Oct 16, 20204.814.844.674.674.672,315,600
Oct 15, 20204.804.934.674.864.862,054,000
Oct 14, 20204.855.104.854.874.872,993,700
Oct 13, 20205.045.084.764.814.813,231,300
Oct 12, 20205.115.134.965.045.042,167,000
Oct 09, 20205.605.755.245.255.252,522,200
Oct 08, 20205.185.555.085.555.553,130,800
Oct 07, 20204.915.154.855.115.112,150,700
Oct 06, 20205.175.284.824.864.862,936,000
Oct 05, 20205.085.124.825.055.052,655,600
Oct 02, 20204.585.024.554.974.973,256,000
Oct 01, 20205.315.494.774.814.815,484,000
Sep 30, 20204.905.054.784.824.822,000,800
Sep 29, 20205.155.194.904.934.932,592,000
Sep 28, 20204.945.334.835.165.163,424,500
Sep 25, 20205.005.284.844.854.854,226,200
Sep 24, 20204.985.414.805.255.253,109,300
Sep 23, 20205.455.535.005.035.032,818,900
Sep 22, 20205.495.655.345.425.421,639,900
Sep 21, 20205.575.665.315.395.392,653,000
Sep 18, 20205.926.075.735.935.932,567,900
Sep 17, 20205.876.255.665.985.982,790,500
Sep 16, 20205.756.335.646.096.094,196,200
Sep 15, 20205.405.865.405.635.632,944,700
Sep 14, 20205.085.434.885.335.332,264,600
Sep 11, 20205.115.355.025.045.042,351,600
Sep 10, 20205.525.555.065.105.103,461,100
Sep 09, 20205.665.735.385.575.572,634,500
Sep 08, 20206.126.195.605.615.613,054,600
Sep 04, 20206.386.495.966.356.352,106,500
Sep 03, 20205.706.405.706.296.293,322,600
Sep 02, 20206.206.255.685.925.927,135,800
Sep 01, 20206.516.606.296.326.322,772,000
Aug 31, 20207.007.006.526.636.632,853,100
Aug 28, 20206.897.056.766.986.981,744,800
Aug 27, 20206.926.976.666.916.912,384,800
Aug 26, 20207.377.466.886.896.892,273,400
Aug 25, 20207.107.376.947.357.352,776,600
Aug 24, 20206.777.256.556.926.923,140,900
Aug 21, 20207.067.156.716.736.732,758,900
Aug 20, 20207.337.386.927.137.133,328,900
Aug 19, 20208.118.297.487.567.563,510,100
Aug 18, 20208.058.607.938.148.142,538,700
Aug 17, 20209.069.218.048.348.344,986,900
Aug 14, 20209.609.769.099.259.252,794,000
Aug 13, 20209.9610.309.559.739.732,653,000
Aug 12, 202010.5010.519.8810.0410.042,641,500
Aug 11, 202011.0111.599.9110.0510.053,313,700
Aug 10, 20209.5511.109.5510.6910.693,419,800
Aug 10, 20201:10 Stock Split
Aug 07, 202011.0011.2010.1010.4010.402,565,500
Aug 06, 202011.3011.6011.0011.1011.102,053,900
Aug 05, 202011.5012.9011.3011.7011.704,514,300
Aug 04, 202011.8013.0011.6012.8012.802,508,400
Aug 03, 202011.3011.9011.1011.8011.801,096,600
Jul 31, 202011.7011.8011.0011.4011.401,181,800
Jul 30, 202012.0012.1011.5011.8011.801,217,700
Jul 29, 202012.5012.9012.2012.4012.401,474,500
Jul 28, 202012.9013.3012.1012.5012.501,423,600
Jul 27, 202014.1014.2012.7013.1013.101,204,400
Jul 24, 202013.0014.5012.9013.7013.702,426,300
Jul 23, 202012.8013.4012.3012.7012.701,760,900
Jul 22, 202011.9012.5011.8012.3012.301,298,400
Jul 21, 202011.6012.4011.6012.2012.202,044,700
Jul 20, 202011.4011.7011.1011.2011.20880,300
Jul 17, 202011.8012.3011.2011.2011.201,217,800
Jul 16, 202011.8012.6011.6011.7011.701,453,000
Jul 15, 202011.8012.3011.5012.2012.201,831,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...