Singapore markets open in 1 hour 47 minutes

Callon Petroleum Company (CPE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.06+2.38 (+5.85%)
At close: 04:00PM EDT
43.75 +0.69 (+1.60%)
After hours: 07:12PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202241.6543.4840.8043.0643.062,184,880
24 Jun 202242.0243.5740.6240.6840.682,964,300
23 Jun 202243.4843.7339.5241.4341.433,164,300
22 Jun 202245.0045.8343.0343.0843.082,755,900
21 Jun 202248.0149.4646.7248.3448.342,038,000
17 Jun 202250.3750.7045.4746.0346.033,662,200
16 Jun 202253.0954.0550.1950.9350.933,007,400
15 Jun 202256.4057.8554.1355.6955.692,171,800
14 Jun 202258.0059.3255.0357.0757.072,242,500
13 Jun 202257.5357.8553.6855.9355.932,148,100
10 Jun 202261.9363.3758.2759.9359.931,909,700
09 Jun 202261.8064.0860.3462.4362.432,044,000
08 Jun 202263.1963.9661.6462.5062.502,118,000
07 Jun 202258.4062.7058.0662.4562.452,905,700
06 Jun 202258.5059.4757.4358.8558.852,133,800
03 Jun 202257.6658.8857.3457.8157.812,647,000
02 Jun 202258.1058.8656.6257.3957.397,175,200
01 Jun 202259.8963.3459.4162.4662.463,092,300
31 May 202260.0462.5557.1658.4658.463,101,700
27 May 202253.6858.5753.0258.5558.551,736,700
26 May 202252.2554.4651.8854.0354.031,356,200
25 May 202249.9951.8549.7951.5551.551,128,700
24 May 202249.3550.5048.1249.5549.551,268,400
23 May 202247.8550.4646.1250.2750.271,876,700
20 May 202248.4249.2746.3747.9547.95849,200
19 May 202246.3249.2346.0347.8347.831,210,800
18 May 202250.2950.6946.8547.8447.841,364,300
17 May 202249.2050.6648.7350.2950.291,244,900
16 May 202246.8548.4246.8548.0748.071,337,600
13 May 202245.3847.2545.3846.3846.381,335,700
12 May 202243.8445.3542.4444.0144.012,250,700
11 May 202247.0048.8544.5344.8344.831,431,800
10 May 202247.7048.6143.4546.0446.042,561,500
09 May 202248.0048.1244.2645.0545.052,585,700
06 May 202251.7952.2949.1650.0450.041,831,800
05 May 202256.2257.0350.0851.0151.012,623,700
04 May 202253.7555.6452.2055.2855.282,135,100
03 May 202248.8852.5748.6751.8451.841,777,100
02 May 202250.3051.3946.9048.9348.933,452,600
29 Apr 202253.9554.4350.7751.2751.271,315,400
28 Apr 202252.8154.6149.8853.9253.921,498,800
27 Apr 202252.3553.1451.1152.2652.261,431,600
26 Apr 202254.7055.5052.3652.4952.491,465,300
25 Apr 202253.2254.3850.1154.2754.272,636,900
22 Apr 202260.6061.4455.4655.6955.692,995,400
21 Apr 202263.9965.4160.5861.0461.042,089,700
20 Apr 202261.2763.4359.9163.1663.162,006,700
19 Apr 202261.3961.4059.4060.4260.421,588,900
18 Apr 202262.2663.3860.7462.1762.172,326,000
14 Apr 202261.3062.5960.7061.1761.171,502,300
13 Apr 202261.6263.2559.7261.6461.642,064,400
12 Apr 202260.6463.1660.0860.0860.081,836,400
11 Apr 202260.7661.0158.5159.2859.281,686,100
08 Apr 202261.2262.6860.9061.9661.961,811,300
07 Apr 202260.9962.4558.6060.4960.491,612,400
06 Apr 202262.2562.7058.6159.4059.401,730,700
05 Apr 202264.2965.3061.0761.1861.181,480,300
04 Apr 202264.1766.4862.3263.4463.442,226,600
01 Apr 202259.2062.5959.0062.4262.421,542,200
31 Mar 202260.5162.7358.8859.0859.081,687,700
30 Mar 202261.9363.6560.9361.1861.181,288,400
29 Mar 202258.9161.2357.1060.9360.932,121,800
28 Mar 202260.3761.5958.7661.1761.171,439,700
25 Mar 202257.0162.3356.9062.2362.232,886,800
24 Mar 202258.9058.9857.2057.6057.60911,200
23 Mar 202258.8660.1757.8158.5558.551,469,300
22 Mar 202257.7359.0956.4857.7757.771,411,500
21 Mar 202256.5459.2556.4058.4158.411,715,800
18 Mar 202257.0057.1555.1556.0156.011,856,100
17 Mar 202256.4957.7555.7656.9156.911,756,500
16 Mar 202254.5355.0452.2253.6853.681,748,200
15 Mar 202251.5055.9551.3254.3954.391,807,300
14 Mar 202257.0157.3753.0354.8754.872,175,000
11 Mar 202259.2060.4258.0258.7058.701,535,800
10 Mar 202259.6060.6757.9460.4760.471,594,400
09 Mar 202258.7160.4756.3758.9658.962,416,700
08 Mar 202263.2066.1256.8160.9860.985,134,200
07 Mar 202260.5062.0057.6460.6860.683,275,700
04 Mar 202258.1960.0857.0959.7959.792,443,400
03 Mar 202258.1758.8755.8757.9457.941,662,700
02 Mar 202260.5161.0957.1359.4259.422,222,800
01 Mar 202257.0061.6556.6558.9658.963,604,700
28 Feb 202251.5856.4351.3556.3656.363,132,000
25 Feb 202252.4752.4749.2551.5651.562,587,200
24 Feb 202252.8053.6049.4152.3852.384,430,600
23 Feb 202251.0153.8050.9153.1653.162,459,600
22 Feb 202254.5354.7549.3950.3550.351,675,000
18 Feb 202251.0152.7350.6151.9451.941,630,600
17 Feb 202252.3054.4151.5552.3052.301,283,100
16 Feb 202254.9856.3752.3052.4552.451,549,600
15 Feb 202253.0054.9252.3053.7353.731,621,400
14 Feb 202255.8056.7154.1155.3455.342,032,100
11 Feb 202253.4957.1552.5056.0956.092,279,600
10 Feb 202251.0955.9651.0952.1652.162,049,900
09 Feb 202249.2252.0449.2251.9651.961,352,600
08 Feb 202251.4951.8448.8849.3649.361,768,900
07 Feb 202253.7854.4851.5152.0852.081,778,100
04 Feb 202255.2458.4254.4554.6254.622,957,600
03 Feb 202252.3054.7151.4254.6054.602,016,900
02 Feb 202251.1853.5349.3153.4953.492,136,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...