Mail

CPE - Callon Petroleum Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	32.04	32.06	31.41	32.01	32.01	925,600
25 May 2023	32.56	32.59	31.20	31.73	31.73	1,198,200
24 May 2023	33.71	34.08	32.95	33.41	33.41	1,167,700
23 May 2023	33.47	34.19	33.22	33.44	33.44	1,066,100
22 May 2023	32.30	33.70	32.21	33.06	33.06	1,570,700
19 May 2023	32.88	33.04	31.95	32.17	32.17	874,500
18 May 2023	31.83	32.58	31.33	32.48	32.48	844,900
17 May 2023	31.60	32.51	31.12	32.17	32.17	1,103,100
16 May 2023	31.94	32.18	30.91	30.93	30.93	971,600
15 May 2023	31.12	32.41	30.73	32.13	32.13	1,465,500
12 May 2023	31.12	31.44	30.09	30.62	30.62	1,472,200
11 May 2023	30.34	30.64	30.03	30.44	30.44	1,277,200
10 May 2023	31.55	32.07	30.15	30.88	30.88	2,162,800
09 May 2023	31.74	32.10	31.01	31.53	31.53	1,614,400
08 May 2023	34.45	34.98	32.07	32.26	32.26	1,849,200
05 May 2023	33.07	34.15	32.57	33.18	33.18	2,030,100
04 May 2023	32.88	33.45	30.82	31.45	31.45	4,213,200
03 May 2023	30.03	31.68	29.91	30.68	30.68	1,710,900
02 May 2023	32.24	32.41	30.52	30.88	30.88	1,648,900
01 May 2023	32.38	33.34	31.93	33.11	33.11	1,110,700
28 Apr 2023	31.59	33.73	31.18	33.14	33.14	1,286,700
27 Apr 2023	31.49	31.63	30.24	31.37	31.37	2,183,400
26 Apr 2023	32.93	33.19	31.00	31.22	31.22	1,809,100
25 Apr 2023	34.38	34.56	32.96	33.08	33.08	1,164,100
24 Apr 2023	33.69	35.24	33.42	35.06	35.06	1,057,400
21 Apr 2023	34.25	34.50	33.48	33.76	33.76	1,098,600
20 Apr 2023	34.68	34.76	33.16	34.23	34.23	1,887,300
19 Apr 2023	35.44	35.84	35.01	35.55	35.55	1,294,900
18 Apr 2023	36.45	36.59	35.85	36.31	36.31	987,300
17 Apr 2023	37.98	38.06	36.28	36.65	36.65	1,068,700
14 Apr 2023	37.93	38.17	37.26	38.06	38.06	1,237,800
13 Apr 2023	37.45	38.58	37.29	37.84	37.84	1,149,800
12 Apr 2023	37.20	37.80	36.69	37.49	37.49	1,239,800
11 Apr 2023	36.80	37.30	35.93	36.82	36.82	1,288,400
10 Apr 2023	35.77	36.99	35.64	36.44	36.44	1,552,100
06 Apr 2023	36.07	36.40	35.37	35.38	35.38	1,020,900
05 Apr 2023	36.53	36.81	35.86	36.28	36.28	1,783,100
04 Apr 2023	37.31	37.42	35.73	36.34	36.34	1,797,100
03 Apr 2023	35.88	37.51	35.26	36.99	36.99	3,458,000
31 Mar 2023	33.50	33.96	33.21	33.44	33.44	1,336,400
30 Mar 2023	33.54	33.54	32.87	33.25	33.25	1,100,800
29 Mar 2023	33.31	33.50	32.55	33.11	33.11	1,200,600
28 Mar 2023	32.28	32.86	31.90	32.52	32.52	1,201,700
27 Mar 2023	31.21	32.43	30.51	32.27	32.27	1,451,500
24 Mar 2023	29.35	30.67	29.10	30.58	30.58	1,599,100
23 Mar 2023	30.96	31.77	29.60	30.26	30.26	1,357,900
22 Mar 2023	31.59	32.20	30.64	30.66	30.66	2,026,100
21 Mar 2023	30.92	31.86	30.92	31.42	31.42	1,954,400
20 Mar 2023	29.79	30.94	29.77	30.01	30.01	2,112,100
17 Mar 2023	30.48	30.70	28.95	29.75	29.75	4,353,800
16 Mar 2023	29.52	30.91	28.91	30.56	30.56	3,467,400
15 Mar 2023	32.44	32.78	30.02	30.22	30.22	4,567,600
14 Mar 2023	34.93	36.20	33.39	34.10	34.10	2,181,500
13 Mar 2023	35.05	36.53	34.16	34.63	34.63	2,662,900
10 Mar 2023	37.00	38.05	36.05	36.46	36.46	1,564,300
09 Mar 2023	39.17	39.69	37.18	37.22	37.22	1,073,200
08 Mar 2023	39.41	40.18	38.13	38.75	38.75	1,065,700
07 Mar 2023	40.61	40.84	39.49	39.59	39.59	1,207,400
06 Mar 2023	41.75	41.75	40.54	40.86	40.86	1,171,000
03 Mar 2023	40.02	42.72	39.66	42.24	42.24	1,510,800
02 Mar 2023	39.44	40.82	38.95	40.56	40.56	1,459,100
01 Mar 2023	38.95	40.12	38.60	39.78	39.78	1,274,500
28 Feb 2023	40.00	40.16	38.76	38.76	38.76	1,315,200
27 Feb 2023	38.67	39.71	38.03	39.28	39.28	1,128,700
24 Feb 2023	36.70	38.45	36.29	38.27	38.27	1,828,100
23 Feb 2023	35.94	37.67	35.80	37.32	37.32	2,955,400
22 Feb 2023	35.12	35.63	34.07	34.80	34.80	2,130,700
21 Feb 2023	35.68	36.50	35.20	35.30	35.30	1,516,400
17 Feb 2023	37.93	37.93	35.70	36.11	36.11	2,211,600
16 Feb 2023	40.00	40.44	38.68	38.69	38.69	1,418,600
15 Feb 2023	40.75	40.75	38.60	40.40	40.40	2,127,700
14 Feb 2023	40.76	41.69	39.89	41.49	41.49	810,200
13 Feb 2023	41.19	41.84	40.31	41.27	41.27	978,000
10 Feb 2023	40.37	41.89	40.17	41.82	41.82	1,524,000
09 Feb 2023	41.51	41.51	39.50	39.57	39.57	1,273,000
08 Feb 2023	41.71	42.27	40.77	41.32	41.32	749,400
07 Feb 2023	39.45	41.80	39.09	41.79	41.79	1,195,300
06 Feb 2023	40.29	40.57	38.37	39.24	39.24	1,213,000
03 Feb 2023	40.55	42.29	40.12	40.21	40.21	1,183,600
02 Feb 2023	41.74	42.10	39.90	40.55	40.55	1,236,500
01 Feb 2023	42.50	42.50	39.50	41.64	41.64	1,356,800
31 Jan 2023	41.20	42.69	40.88	42.55	42.55	643,700
30 Jan 2023	42.51	42.64	41.40	41.45	41.45	721,800
27 Jan 2023	44.01	44.49	43.12	43.27	43.27	725,800
26 Jan 2023	43.50	44.09	42.67	43.89	43.89	925,200
25 Jan 2023	42.36	42.88	41.64	42.78	42.78	709,200
24 Jan 2023	43.17	43.61	42.39	42.73	42.73	829,700
23 Jan 2023	43.33	43.78	42.94	43.63	43.63	1,042,200
20 Jan 2023	41.91	42.66	41.25	42.65	42.65	944,600
19 Jan 2023	39.36	41.83	39.31	41.52	41.52	1,311,800
18 Jan 2023	40.91	41.77	39.62	39.66	39.66	978,500
17 Jan 2023	40.75	41.13	40.15	40.49	40.49	712,500
13 Jan 2023	39.42	40.42	39.01	40.15	40.15	1,042,500
12 Jan 2023	37.72	39.52	37.52	39.44	39.44	1,439,300
11 Jan 2023	37.27	37.35	36.25	37.26	37.26	746,000
10 Jan 2023	36.77	36.88	35.42	36.63	36.63	669,200
09 Jan 2023	37.24	37.51	35.82	35.94	35.94	1,064,500
06 Jan 2023	36.16	36.71	35.36	36.30	36.30	858,900
05 Jan 2023	34.58	36.03	33.99	35.39	35.39	1,095,400
04 Jan 2023	33.70	35.07	33.58	34.73	34.73	972,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...