Mail

CPE - Callon Petroleum Company

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	31.26	31.33	30.25	30.97	30.97	1,260,300
May 26, 2023	32.04	32.06	31.41	32.01	32.01	925,600
May 25, 2023	32.56	32.59	31.20	31.73	31.73	1,198,200
May 24, 2023	33.71	34.08	32.95	33.41	33.41	1,167,700
May 23, 2023	33.47	34.19	33.22	33.44	33.44	1,066,100
May 22, 2023	32.30	33.70	32.21	33.06	33.06	1,570,700
May 19, 2023	32.88	33.04	31.95	32.17	32.17	874,500
May 18, 2023	31.83	32.58	31.33	32.48	32.48	844,900
May 17, 2023	31.60	32.51	31.12	32.17	32.17	1,103,100
May 16, 2023	31.94	32.18	30.91	30.93	30.93	971,600
May 15, 2023	31.12	32.41	30.73	32.13	32.13	1,465,500
May 12, 2023	31.12	31.44	30.09	30.62	30.62	1,472,200
May 11, 2023	30.34	30.64	30.03	30.44	30.44	1,277,200
May 10, 2023	31.55	32.07	30.15	30.88	30.88	2,162,800
May 09, 2023	31.74	32.10	31.01	31.53	31.53	1,614,400
May 08, 2023	34.45	34.98	32.07	32.26	32.26	1,849,200
May 05, 2023	33.07	34.15	32.57	33.18	33.18	2,030,100
May 04, 2023	32.88	33.45	30.82	31.45	31.45	4,213,200
May 03, 2023	30.03	31.68	29.91	30.68	30.68	1,710,900
May 02, 2023	32.24	32.41	30.52	30.88	30.88	1,648,900
May 01, 2023	32.38	33.34	31.93	33.11	33.11	1,110,700
Apr 28, 2023	31.59	33.73	31.18	33.14	33.14	1,286,700
Apr 27, 2023	31.49	31.63	30.24	31.37	31.37	2,183,400
Apr 26, 2023	32.93	33.19	31.00	31.22	31.22	1,809,100
Apr 25, 2023	34.38	34.56	32.96	33.08	33.08	1,164,100
Apr 24, 2023	33.69	35.24	33.42	35.06	35.06	1,057,400
Apr 21, 2023	34.25	34.50	33.48	33.76	33.76	1,098,600
Apr 20, 2023	34.68	34.76	33.16	34.23	34.23	1,887,300
Apr 19, 2023	35.44	35.84	35.01	35.55	35.55	1,294,900
Apr 18, 2023	36.45	36.59	35.85	36.31	36.31	987,300
Apr 17, 2023	37.98	38.06	36.28	36.65	36.65	1,068,700
Apr 14, 2023	37.93	38.17	37.26	38.06	38.06	1,237,800
Apr 13, 2023	37.45	38.58	37.29	37.84	37.84	1,149,800
Apr 12, 2023	37.20	37.80	36.69	37.49	37.49	1,239,800
Apr 11, 2023	36.80	37.30	35.93	36.82	36.82	1,288,400
Apr 10, 2023	35.77	36.99	35.64	36.44	36.44	1,552,100
Apr 06, 2023	36.07	36.40	35.37	35.38	35.38	1,020,900
Apr 05, 2023	36.53	36.81	35.86	36.28	36.28	1,783,100
Apr 04, 2023	37.31	37.42	35.73	36.34	36.34	1,797,100
Apr 03, 2023	35.88	37.51	35.26	36.99	36.99	3,458,000
Mar 31, 2023	33.50	33.96	33.21	33.44	33.44	1,336,400
Mar 30, 2023	33.54	33.54	32.87	33.25	33.25	1,100,800
Mar 29, 2023	33.31	33.50	32.55	33.11	33.11	1,200,600
Mar 28, 2023	32.28	32.86	31.90	32.52	32.52	1,201,700
Mar 27, 2023	31.21	32.43	30.51	32.27	32.27	1,451,500
Mar 24, 2023	29.35	30.67	29.10	30.58	30.58	1,599,100
Mar 23, 2023	30.96	31.77	29.60	30.26	30.26	1,357,900
Mar 22, 2023	31.59	32.20	30.64	30.66	30.66	2,026,100
Mar 21, 2023	30.92	31.86	30.92	31.42	31.42	1,954,400
Mar 20, 2023	29.79	30.94	29.77	30.01	30.01	2,112,100
Mar 17, 2023	30.48	30.70	28.95	29.75	29.75	4,353,800
Mar 16, 2023	29.52	30.91	28.91	30.56	30.56	3,467,400
Mar 15, 2023	32.44	32.78	30.02	30.22	30.22	4,567,600
Mar 14, 2023	34.93	36.20	33.39	34.10	34.10	2,181,500
Mar 13, 2023	35.05	36.53	34.16	34.63	34.63	2,662,900
Mar 10, 2023	37.00	38.05	36.05	36.46	36.46	1,564,300
Mar 09, 2023	39.17	39.69	37.18	37.22	37.22	1,073,200
Mar 08, 2023	39.41	40.18	38.13	38.75	38.75	1,065,700
Mar 07, 2023	40.61	40.84	39.49	39.59	39.59	1,207,400
Mar 06, 2023	41.75	41.75	40.54	40.86	40.86	1,171,000
Mar 03, 2023	40.02	42.72	39.66	42.24	42.24	1,510,800
Mar 02, 2023	39.44	40.82	38.95	40.56	40.56	1,459,100
Mar 01, 2023	38.95	40.12	38.60	39.78	39.78	1,274,500
Feb 28, 2023	40.00	40.16	38.76	38.76	38.76	1,315,200
Feb 27, 2023	38.67	39.71	38.03	39.28	39.28	1,128,700
Feb 24, 2023	36.70	38.45	36.29	38.27	38.27	1,828,100
Feb 23, 2023	35.94	37.67	35.80	37.32	37.32	2,955,400
Feb 22, 2023	35.12	35.63	34.07	34.80	34.80	2,130,700
Feb 21, 2023	35.68	36.50	35.20	35.30	35.30	1,516,400
Feb 17, 2023	37.93	37.93	35.70	36.11	36.11	2,211,600
Feb 16, 2023	40.00	40.44	38.68	38.69	38.69	1,418,600
Feb 15, 2023	40.75	40.75	38.60	40.40	40.40	2,127,700
Feb 14, 2023	40.76	41.69	39.89	41.49	41.49	810,200
Feb 13, 2023	41.19	41.84	40.31	41.27	41.27	978,000
Feb 10, 2023	40.37	41.89	40.17	41.82	41.82	1,524,000
Feb 09, 2023	41.51	41.51	39.50	39.57	39.57	1,273,000
Feb 08, 2023	41.71	42.27	40.77	41.32	41.32	749,400
Feb 07, 2023	39.45	41.80	39.09	41.79	41.79	1,195,300
Feb 06, 2023	40.29	40.57	38.37	39.24	39.24	1,213,000
Feb 03, 2023	40.55	42.29	40.12	40.21	40.21	1,183,600
Feb 02, 2023	41.74	42.10	39.90	40.55	40.55	1,236,500
Feb 01, 2023	42.50	42.50	39.50	41.64	41.64	1,356,800
Jan 31, 2023	41.20	42.69	40.88	42.55	42.55	643,700
Jan 30, 2023	42.51	42.64	41.40	41.45	41.45	721,800
Jan 27, 2023	44.01	44.49	43.12	43.27	43.27	725,800
Jan 26, 2023	43.50	44.09	42.67	43.89	43.89	925,200
Jan 25, 2023	42.36	42.88	41.64	42.78	42.78	709,200
Jan 24, 2023	43.17	43.61	42.39	42.73	42.73	829,700
Jan 23, 2023	43.33	43.78	42.94	43.63	43.63	1,042,200
Jan 20, 2023	41.91	42.66	41.25	42.65	42.65	944,600
Jan 19, 2023	39.36	41.83	39.31	41.52	41.52	1,311,800
Jan 18, 2023	40.91	41.77	39.62	39.66	39.66	978,500
Jan 17, 2023	40.75	41.13	40.15	40.49	40.49	712,500
Jan 13, 2023	39.42	40.42	39.01	40.15	40.15	1,042,500
Jan 12, 2023	37.72	39.52	37.52	39.44	39.44	1,439,300
Jan 11, 2023	37.27	37.35	36.25	37.26	37.26	746,000
Jan 10, 2023	36.77	36.88	35.42	36.63	36.63	669,200
Jan 09, 2023	37.24	37.51	35.82	35.94	35.94	1,064,500
Jan 06, 2023	36.16	36.71	35.36	36.30	36.30	858,900
Jan 05, 2023	34.58	36.03	33.99	35.39	35.39	1,095,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...