Singapore markets open in 2 hours 51 minutes

Callon Petroleum Company (CPE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.35+2.12 (+4.49%)
At close: 04:00PM EST
49.50 +0.15 (+0.30%)
After hours: 04:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202245.0049.3843.5749.3549.352,180,446
21 Jan 202248.6050.3246.3747.2347.232,433,800
20 Jan 202251.0055.7050.3350.8050.801,386,100
19 Jan 202255.0955.3850.6752.4052.401,610,700
18 Jan 202258.5059.5553.6053.8653.862,057,900
14 Jan 202252.8457.0452.4557.0057.001,744,500
13 Jan 202253.9155.8152.7653.3153.311,740,200
12 Jan 202254.0855.6453.3854.3554.351,301,400
11 Jan 202250.1353.9449.0053.4753.471,562,900
10 Jan 202251.5051.6248.1248.9848.981,517,500
07 Jan 202254.2254.4351.8351.9451.941,140,000
06 Jan 202254.1556.2952.3253.8353.831,901,600
05 Jan 202256.8057.0552.3152.4952.492,120,100
04 Jan 202252.0355.7352.0355.6155.612,256,100
03 Jan 202248.1051.9048.1051.7351.731,745,600
31 Dec 202147.3348.1347.1147.2547.251,012,500
30 Dec 202150.7551.2447.6647.8447.841,089,800
29 Dec 202152.0052.9550.5850.6150.61965,900
28 Dec 202153.8654.8152.3952.5052.501,456,400
27 Dec 202148.6953.5448.0653.1853.181,511,700
23 Dec 202148.8549.4948.2048.9548.951,100,700
22 Dec 202146.0448.7945.6048.4548.451,335,100
21 Dec 202144.0046.6243.4446.5046.501,709,400
20 Dec 202142.7143.8541.2642.8342.831,994,300
17 Dec 202146.0247.1144.5745.1845.185,595,000
16 Dec 202149.2851.0746.7346.9446.941,506,900
15 Dec 202147.2848.8244.5248.3248.321,656,700
14 Dec 202147.9949.1346.5247.2347.231,370,100
13 Dec 202151.2251.5548.4548.7448.741,481,900
10 Dec 202152.5052.8849.5452.1252.121,509,900
09 Dec 202152.4753.1050.5050.8250.821,446,500
08 Dec 202154.0054.7052.1053.2853.281,638,400
07 Dec 202151.1054.7350.7953.7253.722,534,200
06 Dec 202148.0050.1845.8249.1649.161,981,300
03 Dec 202149.5950.5846.0747.1947.191,849,700
02 Dec 202145.0048.5742.2047.9947.992,927,800
01 Dec 202153.4553.8446.7546.7946.792,863,100
30 Nov 202150.3551.8848.6950.8450.842,351,900
29 Nov 202155.4157.8251.2853.0353.032,573,100
26 Nov 202154.7054.7748.7951.4851.483,360,300
24 Nov 202156.1861.9656.0161.6661.661,861,600
23 Nov 202154.7458.2054.4658.1858.181,622,600
22 Nov 202152.1155.9052.1153.4053.401,792,100
19 Nov 202155.8256.8651.8052.4452.442,444,500
18 Nov 202159.2161.4554.9357.7857.782,372,400
17 Nov 202162.5063.6658.2958.7058.702,129,100
16 Nov 202164.7964.9062.3363.7263.721,219,700
15 Nov 202162.7565.3960.0164.4364.431,438,600
12 Nov 202161.5563.4560.9663.3963.391,409,000
11 Nov 202160.8463.4360.4462.3162.311,482,400
10 Nov 202163.9864.2358.0159.5959.592,272,300
09 Nov 202163.0065.3061.2164.7764.771,510,900
08 Nov 202161.9165.4561.5964.1864.182,734,200
05 Nov 202157.3660.8556.7660.5760.572,515,900
04 Nov 202156.4760.9054.5256.0656.063,738,100
03 Nov 202152.3654.7751.8053.1953.191,298,500
02 Nov 202153.9955.7753.2253.8753.87909,700
01 Nov 202153.0354.9352.9954.7354.731,178,900
29 Oct 202153.1953.4949.7751.7351.731,436,400
28 Oct 202152.1053.2050.9653.1453.141,013,800
27 Oct 202154.7555.9852.0352.1352.131,886,800
26 Oct 202154.3856.9554.0356.0556.051,739,800
25 Oct 202152.7656.1252.7654.6154.612,076,800
22 Oct 202150.8451.7549.0751.0251.021,230,700
21 Oct 202152.4552.6849.7750.2350.231,405,500
20 Oct 202151.6753.7951.1553.0353.031,482,000
19 Oct 202152.8353.0250.7852.8652.861,707,800
18 Oct 202153.7356.4051.6952.9152.911,908,600
15 Oct 202154.1955.2852.2852.3252.321,485,400
14 Oct 202155.3056.0652.6853.2353.231,738,300
13 Oct 202154.8254.9452.0553.8253.822,222,100
12 Oct 202157.3358.7954.2056.1356.131,854,900
11 Oct 202159.7861.4957.3257.4057.402,252,300
08 Oct 202157.7059.4957.2257.9657.962,135,900
07 Oct 202154.3057.1453.0256.8356.832,062,400
06 Oct 202154.6555.8752.2054.9154.912,253,900
05 Oct 202155.5358.2253.7856.4056.402,745,200
04 Oct 202151.6554.7451.4153.9353.932,414,300
01 Oct 202149.3550.9149.0250.4350.431,844,600
30 Sep 202148.3949.9946.7949.0849.081,900,700
29 Sep 202146.9049.8946.1148.9448.941,644,400
28 Sep 202148.5248.9346.0647.2447.243,082,300
27 Sep 202144.3448.0744.1747.5447.542,630,600
24 Sep 202140.1043.5539.8242.7042.702,260,000
23 Sep 202138.1340.6837.6840.5940.591,408,700
22 Sep 202137.1838.0536.7637.6837.682,083,300
21 Sep 202136.3136.7034.3036.1136.111,541,500
20 Sep 202135.4436.7334.2535.4435.442,420,400
17 Sep 202138.4038.5337.1037.8737.874,028,100
16 Sep 202136.4338.8335.8138.2938.291,931,500
15 Sep 202135.6536.8034.9436.7336.732,052,000
14 Sep 202135.8836.4533.2633.8333.831,705,200
13 Sep 202133.8335.8433.8335.3835.382,143,900
10 Sep 202134.4934.8132.9933.0633.061,134,800
09 Sep 202132.2234.2031.7533.5833.581,232,500
08 Sep 202134.1334.5332.3732.6432.641,293,800
07 Sep 202132.9434.3832.3233.5833.581,296,400
03 Sep 202134.0335.1633.3233.6733.671,510,400
02 Sep 202134.6035.7233.9533.9633.961,682,200
01 Sep 202133.7634.5133.1233.7133.711,231,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...