Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Callon Petroleum Company (CPE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.68-0.75 (-1.81%)
At close: 04:00PM EDT
41.08 +0.40 (+0.98%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202242.0243.5740.6240.6840.682,964,300
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, 202250.3750.7045.4746.0346.033,662,200
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, 202257.6658.8857.3457.8157.812,647,000
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
Mar 18, 202257.0057.1555.1556.0156.011,856,100
Mar 17, 202256.4957.7555.7656.9156.911,756,500
Mar 16, 202254.5355.0452.2253.6853.681,748,200
Mar 15, 202251.5055.9551.3254.3954.391,807,300
Mar 14, 202257.0157.3753.0354.8754.872,175,000
Mar 11, 202259.2060.4258.0258.7058.701,535,800
Mar 10, 202259.6060.6757.9460.4760.471,594,400
Mar 09, 202258.7160.4756.3758.9658.962,416,700
Mar 08, 202263.2066.1256.8160.9860.985,134,200
Mar 07, 202260.5062.0057.6460.6860.683,275,700
Mar 04, 202258.1960.0857.0959.7959.792,443,400
Mar 03, 202258.1758.8755.8757.9457.941,662,700
Mar 02, 202260.5161.0957.1359.4259.422,222,800
Mar 01, 202257.0061.6556.6558.9658.963,604,700
Feb 28, 202251.5856.4351.3556.3656.363,132,000
Feb 25, 202252.4752.4749.2551.5651.562,587,200
Feb 24, 202252.8053.6049.4152.3852.384,430,600
Feb 23, 202251.0153.8050.9153.1653.162,459,600
Feb 22, 202254.5354.7549.3950.3550.351,675,000
Feb 18, 202251.0152.7350.6151.9451.941,630,600
Feb 17, 202252.3054.4151.5552.3052.301,283,100
Feb 16, 202254.9856.3752.3052.4552.451,549,600
Feb 15, 202253.0054.9252.3053.7353.731,621,400
Feb 14, 202255.8056.7154.1155.3455.342,032,100
Feb 11, 202253.4957.1552.5056.0956.092,279,600
Feb 10, 202251.0955.9651.0952.1652.162,049,900
Feb 09, 202249.2252.0449.2251.9651.961,352,600
Feb 08, 202251.4951.8448.8849.3649.361,768,900
Feb 07, 202253.7854.4851.5152.0852.081,778,100
Feb 04, 202255.2458.4254.4554.6254.622,957,600
Feb 03, 202252.3054.7151.4254.6054.602,016,900
Feb 02, 202251.1853.5349.3153.4953.492,136,000
Feb 01, 202248.8752.8947.8251.0651.061,695,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement