CPE - Callon Petroleum Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 20197.437.457.167.347.343,097,900
Mar 22, 20197.847.857.457.467.465,799,500
Mar 21, 20197.677.957.637.937.934,904,700
Mar 20, 20197.427.817.307.717.715,062,600
Mar 19, 20197.737.837.457.507.504,012,100
Mar 18, 20197.377.697.337.657.654,347,300
Mar 15, 20197.337.457.287.367.366,389,900
Mar 14, 20197.427.507.377.417.412,210,800
Mar 13, 20197.347.447.227.407.404,121,100
Mar 12, 20197.057.246.997.237.234,627,900
Mar 11, 20196.917.076.837.017.013,242,300
Mar 08, 20196.997.006.686.856.856,881,500
Mar 07, 20197.357.407.167.187.184,716,100
Mar 06, 20197.497.547.327.337.337,206,800
Mar 05, 20197.677.757.407.537.535,233,100
Mar 04, 20197.797.867.487.657.654,438,000
Mar 01, 20197.747.957.557.747.745,317,500
Feb 28, 20197.757.777.347.657.658,060,500
Feb 27, 20197.387.927.377.727.7217,257,600
Feb 26, 20197.207.366.986.996.997,013,500
Feb 25, 20197.077.267.077.227.225,261,000
Feb 22, 20197.217.357.087.187.185,721,200
Feb 21, 20197.467.497.107.147.145,427,100
Feb 20, 20197.587.667.377.507.508,300,000
Feb 19, 20197.827.847.627.627.626,903,300
Feb 15, 20197.928.047.787.897.895,126,300
Feb 14, 20197.547.877.517.807.807,457,500
Feb 13, 20197.437.767.247.617.618,557,500
Feb 12, 20197.847.907.127.397.3921,000,900
Feb 11, 20197.898.117.748.088.086,613,800
Feb 08, 20198.078.157.837.997.995,576,900
Feb 07, 20198.378.397.928.118.117,553,000
Feb 06, 20198.258.558.208.478.474,309,000
Feb 05, 20198.378.558.258.328.324,374,000
Feb 04, 20198.248.428.088.418.413,411,800
Feb 01, 20198.198.498.178.388.383,315,400
Jan 31, 20198.318.508.088.148.142,774,100
Jan 30, 20197.988.297.988.298.293,061,600
Jan 29, 20198.078.077.857.917.914,090,600
Jan 28, 20197.967.987.787.967.964,584,300
Jan 25, 20198.178.298.058.218.213,879,800
Jan 24, 20197.868.167.808.128.127,190,900
Jan 23, 20198.228.327.837.887.884,317,900
Jan 22, 20198.108.187.888.068.066,393,200
Jan 18, 20198.318.458.158.268.265,315,700
Jan 17, 20198.248.308.058.228.225,951,500
Jan 16, 20198.258.478.178.338.336,197,100
Jan 15, 20198.448.528.288.368.365,315,600
Jan 14, 20198.358.538.278.308.305,176,900
Jan 11, 20198.428.628.218.498.499,731,600
Jan 10, 20198.408.688.348.588.586,240,500
Jan 09, 20198.348.658.258.558.557,363,900
Jan 08, 20198.048.337.898.218.2111,936,700
Jan 07, 20197.357.897.257.897.8911,325,200
Jan 04, 20196.947.366.817.327.327,144,400
Jan 03, 20196.576.806.336.736.734,952,900
Jan 02, 20196.326.686.196.556.554,949,900
Dec 31, 20186.476.566.366.496.493,130,000
Dec 28, 20186.696.726.386.426.423,924,200
Dec 27, 20186.336.676.266.666.665,812,200
Dec 26, 20185.806.515.576.486.487,057,300
Dec 24, 20186.006.095.695.715.712,933,600
Dec 21, 20186.336.456.026.136.1312,124,300
Dec 20, 20186.426.596.236.386.387,826,900
Dec 19, 20186.886.946.466.596.598,059,700
Dec 18, 20187.007.016.786.846.844,664,700
Dec 17, 20186.907.306.756.986.985,546,500
Dec 14, 20187.547.587.007.027.025,949,600
Dec 13, 20187.687.827.497.707.704,619,600
Dec 12, 20187.658.007.587.717.714,216,800
Dec 11, 20187.938.027.457.537.534,160,000
Dec 10, 20188.078.127.557.797.795,290,100
Dec 07, 20188.248.478.018.048.043,727,100
Dec 06, 20188.298.297.637.997.995,049,700
Dec 04, 20188.918.998.488.508.503,978,100
Dec 03, 20189.159.198.528.888.888,952,000
Nov 30, 20188.868.938.508.558.554,872,700
Nov 29, 20188.839.078.658.968.963,876,300
Nov 28, 20188.888.968.548.818.814,969,200
Nov 27, 20189.149.238.848.888.883,862,000
Nov 26, 20189.119.379.029.199.193,408,300
Nov 23, 20188.909.098.878.978.971,675,400
Nov 21, 20189.329.539.179.309.304,540,500
Nov 20, 20189.439.509.099.229.225,270,700
Nov 19, 20189.519.829.329.679.673,456,800
Nov 16, 20189.9010.129.549.709.704,788,600
Nov 15, 20189.509.949.509.909.905,329,600
Nov 14, 201810.0010.189.579.609.605,945,100
Nov 13, 201810.0910.309.579.649.647,132,900
Nov 12, 201810.6310.7310.1010.1410.146,031,300
Nov 09, 201810.3510.489.9710.4110.415,925,700
Nov 08, 201810.9711.2310.5010.5610.568,802,200
Nov 07, 201810.8711.4710.7111.0811.089,607,700
Nov 06, 201810.4910.7510.3610.3910.393,114,300
Nov 05, 201810.5910.7910.2710.5210.527,962,700
Nov 02, 201810.5310.5610.2310.3710.374,586,200
Nov 01, 201810.0710.479.9010.4510.455,777,000
Oct 31, 20189.9710.269.749.979.976,126,900
Oct 30, 20189.409.859.239.849.845,169,500
Oct 29, 201810.1310.199.299.609.605,830,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...