Callon Petroleum Company (NY: CPE )

9.870 USD -0.260 (-2.57%)
Streaming Delayed Price Updated: 5:45 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 10.67 10.92 9.590 10.13 8,383,323 +0.21(+2.12%)
Nov 23, 2020 8.250 9.940 8.100 9.920 6,886,050 +1.93(+24.16%)
Nov 20, 2020 8.180 8.321 7.570 7.990 3,892,100 -0.16(-1.96%)
Nov 19, 2020 7.600 8.180 7.600 8.150 3,721,243 +0.63(+8.38%)
Nov 18, 2020 8.200 8.780 7.500 7.520 8,407,865 -0.53(-6.58%)
Nov 17, 2020 7.100 8.100 6.930 8.050 5,725,919 +0.81(+11.19%)
Nov 16, 2020 7.040 7.530 6.940 7.240 5,039,240 +0.79(+12.25%)
Nov 13, 2020 6.000 6.488 5.980 6.450 2,566,700 +0.50(+8.40%)
Nov 12, 2020 6.350 6.560 5.910 5.950 2,947,609 -0.62(-9.44%)
Nov 11, 2020 6.910 6.970 6.470 6.570 2,681,221 -0.08(-1.20%)
Nov 10, 2020 7.480 7.500 6.620 6.650 5,074,258 -0.58(-8.02%)
Nov 09, 2020 6.540 7.620 6.280 7.230 7,562,592 +1.84(+34.14%)
Nov 06, 2020 5.600 5.670 5.352 5.390 1,898,700 -0.25(-4.43%)
Nov 05, 2020 5.610 5.840 5.580 5.640 1,997,344 +0.04(+0.71%)
Nov 04, 2020 5.680 5.800 5.420 5.600 2,484,692 -0.16(-2.78%)
Nov 03, 2020 5.750 6.040 5.510 5.760 3,653,637 +0.32(+5.88%)
Nov 02, 2020 5.220 5.530 5.110 5.440 2,294,806 +0.21(+4.02%)
Oct 30, 2020 5.000 5.230 4.932 5.230 1,777,200 +0.14(+2.75%)
Oct 29, 2020 4.600 5.090 4.526 5.090 2,617,898 +0.36(+7.61%)
Oct 28, 2020 4.970 4.970 4.630 4.730 2,115,773 -0.38(-7.44%)
Oct 27, 2020 5.080 5.220 4.960 5.110 1,432,928 +0.03(+0.59%)
Oct 26, 2020 5.060 5.100 4.885 5.080 1,953,533 -0.22(-4.15%)
Oct 23, 2020 5.000 5.310 4.880 5.300 2,956,500 +0.37(+7.51%)
Oct 22, 2020 4.680 4.950 4.670 4.930 2,012,941 +0.27(+5.79%)
Oct 21, 2020 4.710 4.800 4.590 4.660 1,468,736 -0.07(-1.48%)
Oct 20, 2020 4.530 4.860 4.500 4.730 2,875,838 +0.20(+4.42%)
Oct 19, 2020 4.710 4.810 4.530 4.530 2,412,974 -0.14(-3.00%)
Oct 16, 2020 4.810 4.840 4.670 4.670 2,320,300 -0.19(-3.91%)
Oct 15, 2020 4.800 4.930 4.670 4.860 2,054,238 -0.01(-0.21%)
Oct 14, 2020 4.850 5.100 4.850 4.870 2,989,928 +0.06(+1.25%)
Oct 13, 2020 5.040 5.070 4.760 4.810 3,227,201 -0.23(-4.56%)
Oct 12, 2020 5.110 5.130 4.960 5.040 2,161,688 -0.21(-4.00%)
Oct 09, 2020 5.600 5.750 5.240 5.250 2,522,100 -0.30(-5.41%)
Oct 08, 2020 5.180 5.550 5.080 5.550 3,128,497 +0.44(+8.61%)
Oct 07, 2020 4.910 5.150 4.850 5.110 2,150,052 +0.25(+5.14%)
Oct 06, 2020 5.170 5.280 4.820 4.860 2,934,672 -0.19(-3.76%)
Oct 05, 2020 5.080 5.120 4.820 5.050 2,654,220 +0.08(+1.61%)
Oct 02, 2020 4.580 5.020 4.550 4.970 3,256,000 +0.16(+3.33%)
Oct 01, 2020 5.310 5.490 4.770 4.810 5,483,835 -0.01(-0.21%)
Sep 30, 2020 4.900 5.050 4.780 4.820 1,997,007 -0.11(-2.23%)
Sep 29, 2020 5.150 5.190 4.900 4.930 2,594,005 -0.23(-4.46%)
Sep 28, 2020 4.940 5.320 4.830 5.160 3,424,751 +0.31(+6.39%)
Sep 25, 2020 5.000 5.280 4.840 4.850 4,226,100 -0.40(-7.62%)
Sep 24, 2020 4.980 5.410 4.800 5.250 3,105,634 +0.22(+4.37%)
Sep 23, 2020 5.450 5.530 5.000 5.030 2,817,901 -0.39(-7.20%)
Sep 22, 2020 5.490 5.650 5.340 5.420 1,637,818 +0.03(+0.56%)
Sep 21, 2020 5.570 5.660 5.310 5.390 2,652,602 -0.54(-9.11%)
Sep 18, 2020 5.920 6.065 5.730 5.930 2,567,900 -0.05(-0.84%)
Sep 17, 2020 5.870 6.250 5.660 5.980 2,790,716 -0.11(-1.81%)
Sep 16, 2020 5.750 6.330 5.640 6.090 4,205,267 +0.46(+8.17%)
Sep 15, 2020 5.400 5.860 5.400 5.630 2,943,221 +0.30(+5.63%)
Sep 14, 2020 5.080 5.430 4.880 5.330 2,264,854 +0.29(+5.75%)
Sep 11, 2020 5.110 5.350 5.020 5.040 2,351,500 -0.06(-1.18%)
Sep 10, 2020 5.520 5.550 5.060 5.100 3,460,762 -0.47(-8.44%)
Sep 09, 2020 5.660 5.730 5.375 5.570 2,634,853 -0.04(-0.71%)
Sep 08, 2020 6.120 6.190 5.600 5.610 3,052,891 -0.74(-11.65%)
Sep 04, 2020 6.380 6.493 5.960 6.350 2,106,400 +0.06(+0.95%)
Sep 03, 2020 5.700 6.400 5.700 6.290 3,321,640 +0.37(+6.25%)
Sep 02, 2020 6.200 6.250 5.680 5.920 7,124,921 -0.40(-6.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.