CPE - Callon Petroleum Company

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202332.0432.0631.4132.0132.01925,600
25 May 202332.5632.5931.2031.7331.731,198,200
24 May 202333.7134.0832.9533.4133.411,167,700
23 May 202333.4734.1933.2233.4433.441,066,100
22 May 202332.3033.7032.2133.0633.061,570,700
19 May 202332.8833.0431.9532.1732.17874,500
18 May 202331.8332.5831.3332.4832.48844,900
17 May 202331.6032.5131.1232.1732.171,103,100
16 May 202331.9432.1830.9130.9330.93971,600
15 May 202331.1232.4130.7332.1332.131,465,500
12 May 202331.1231.4430.0930.6230.621,472,200
11 May 202330.3430.6430.0330.4430.441,277,200
10 May 202331.5532.0730.1530.8830.882,162,800
09 May 202331.7432.1031.0131.5331.531,614,400
08 May 202334.4534.9832.0732.2632.261,849,200
05 May 202333.0734.1532.5733.1833.182,030,100
04 May 202332.8833.4530.8231.4531.454,213,200
03 May 202330.0331.6829.9130.6830.681,710,900
02 May 202332.2432.4130.5230.8830.881,648,900
01 May 202332.3833.3431.9333.1133.111,110,700
28 Apr 202331.5933.7331.1833.1433.141,286,700
27 Apr 202331.4931.6330.2431.3731.372,183,400
26 Apr 202332.9333.1931.0031.2231.221,809,100
25 Apr 202334.3834.5632.9633.0833.081,164,100
24 Apr 202333.6935.2433.4235.0635.061,057,400
21 Apr 202334.2534.5033.4833.7633.761,098,600
20 Apr 202334.6834.7633.1634.2334.231,887,300
19 Apr 202335.4435.8435.0135.5535.551,294,900
18 Apr 202336.4536.5935.8536.3136.31987,300
17 Apr 202337.9838.0636.2836.6536.651,068,700
14 Apr 202337.9338.1737.2638.0638.061,237,800
13 Apr 202337.4538.5837.2937.8437.841,149,800
12 Apr 202337.2037.8036.6937.4937.491,239,800
11 Apr 202336.8037.3035.9336.8236.821,288,400
10 Apr 202335.7736.9935.6436.4436.441,552,100
06 Apr 202336.0736.4035.3735.3835.381,020,900
05 Apr 202336.5336.8135.8636.2836.281,783,100
04 Apr 202337.3137.4235.7336.3436.341,797,100
03 Apr 202335.8837.5135.2636.9936.993,458,000
31 Mar 202333.5033.9633.2133.4433.441,336,400
30 Mar 202333.5433.5432.8733.2533.251,100,800
29 Mar 202333.3133.5032.5533.1133.111,200,600
28 Mar 202332.2832.8631.9032.5232.521,201,700
27 Mar 202331.2132.4330.5132.2732.271,451,500
24 Mar 202329.3530.6729.1030.5830.581,599,100
23 Mar 202330.9631.7729.6030.2630.261,357,900
22 Mar 202331.5932.2030.6430.6630.662,026,100
21 Mar 202330.9231.8630.9231.4231.421,954,400
20 Mar 202329.7930.9429.7730.0130.012,112,100
17 Mar 202330.4830.7028.9529.7529.754,353,800
16 Mar 202329.5230.9128.9130.5630.563,467,400
15 Mar 202332.4432.7830.0230.2230.224,567,600
14 Mar 202334.9336.2033.3934.1034.102,181,500
13 Mar 202335.0536.5334.1634.6334.632,662,900
10 Mar 202337.0038.0536.0536.4636.461,564,300
09 Mar 202339.1739.6937.1837.2237.221,073,200
08 Mar 202339.4140.1838.1338.7538.751,065,700
07 Mar 202340.6140.8439.4939.5939.591,207,400
06 Mar 202341.7541.7540.5440.8640.861,171,000
03 Mar 202340.0242.7239.6642.2442.241,510,800
02 Mar 202339.4440.8238.9540.5640.561,459,100
01 Mar 202338.9540.1238.6039.7839.781,274,500
28 Feb 202340.0040.1638.7638.7638.761,315,200
27 Feb 202338.6739.7138.0339.2839.281,128,700
24 Feb 202336.7038.4536.2938.2738.271,828,100
23 Feb 202335.9437.6735.8037.3237.322,955,400
22 Feb 202335.1235.6334.0734.8034.802,130,700
21 Feb 202335.6836.5035.2035.3035.301,516,400
17 Feb 202337.9337.9335.7036.1136.112,211,600
16 Feb 202340.0040.4438.6838.6938.691,418,600
15 Feb 202340.7540.7538.6040.4040.402,127,700
14 Feb 202340.7641.6939.8941.4941.49810,200
13 Feb 202341.1941.8440.3141.2741.27978,000
10 Feb 202340.3741.8940.1741.8241.821,524,000
09 Feb 202341.5141.5139.5039.5739.571,273,000
08 Feb 202341.7142.2740.7741.3241.32749,400
07 Feb 202339.4541.8039.0941.7941.791,195,300
06 Feb 202340.2940.5738.3739.2439.241,213,000
03 Feb 202340.5542.2940.1240.2140.211,183,600
02 Feb 202341.7442.1039.9040.5540.551,236,500
01 Feb 202342.5042.5039.5041.6441.641,356,800
31 Jan 202341.2042.6940.8842.5542.55643,700
30 Jan 202342.5142.6441.4041.4541.45721,800
27 Jan 202344.0144.4943.1243.2743.27725,800
26 Jan 202343.5044.0942.6743.8943.89925,200
25 Jan 202342.3642.8841.6442.7842.78709,200
24 Jan 202343.1743.6142.3942.7342.73829,700
23 Jan 202343.3343.7842.9443.6343.631,042,200
20 Jan 202341.9142.6641.2542.6542.65944,600
19 Jan 202339.3641.8339.3141.5241.521,311,800
18 Jan 202340.9141.7739.6239.6639.66978,500
17 Jan 202340.7541.1340.1540.4940.49712,500
13 Jan 202339.4240.4239.0140.1540.151,042,500
12 Jan 202337.7239.5237.5239.4439.441,439,300
11 Jan 202337.2737.3536.2537.2637.26746,000
10 Jan 202336.7736.8835.4236.6336.63669,200
09 Jan 202337.2437.5135.8235.9435.941,064,500
06 Jan 202336.1636.7135.3636.3036.30858,900
05 Jan 202334.5836.0333.9935.3935.391,095,400
04 Jan 202333.7035.0733.5834.7334.73972,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...