Callon Petroleum Company (CPE) NYSE

35.76

+0.64(+1.82%)

Updated at March 28, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 11, 2024	35.76	35.76	35.76	35.76	35.76	0
April 10, 2024	35.76	35.76	35.76	35.76	35.76	0
April 09, 2024	35.76	35.76	35.76	35.76	35.76	0
April 08, 2024	35.76	35.76	35.76	35.76	35.76	0
April 05, 2024	35.76	35.76	35.76	35.76	35.76	0
April 04, 2024	35.76	35.76	35.76	35.76	35.76	0
April 03, 2024	35.76	35.76	35.76	35.76	35.76	0
April 02, 2024	35.76	35.76	35.76	35.76	35.76	0
March 28, 2024	35.45	35.76	35.76	36.2	35.33	30.42M
March 27, 2024	34.15	35.12	35.12	35.15	33.91	2.28M
March 26, 2024	35.96	34.26	34.26	36.25	34.14	2.63M
March 25, 2024	35.04	36.05	36.05	36.2	35.04	806,053
March 22, 2024	35.32	34.84	34.84	35.43	34.78	373,767
March 21, 2024	35.09	35.3	35.3	35.55	34.9	715,331
March 20, 2024	34.16	35.2	35.2	35.38	34.1	863,896
March 19, 2024	33.64	34.52	34.52	34.68	33.64	822,996
March 18, 2024	33.5	33.74	33.74	34.23	33.47	899,784
March 15, 2024	33.71	33.56	33.56	34.23	33.24	2.88M
March 14, 2024	34.13	33.86	33.86	34.35	33.7	1.11M
March 13, 2024	33	33.99	33.99	34.33	33	1.49M
March 12, 2024	32.35	32.69	32.69	32.75	32.18	1.03M
March 11, 2024	31.91	32.43	32.43	32.51	31.68	671,245
March 08, 2024	31.76	32.05	32.05	32.42	31.76	581,088
March 07, 2024	31.84	31.77	31.77	32.17	31.67	538,328
March 06, 2024	32.24	31.9	31.9	32.32	31.71	537,387
March 05, 2024	31.27	31.72	31.72	31.98	31.27	1.28M
March 04, 2024	31.87	31.36	31.36	32.05	31.33	1.49M
March 01, 2024	31.48	31.86	31.86	32.1	31.36	985,448
February 29, 2024	31.44	31.16	31.16	31.62	31.06	1.23M
February 28, 2024	31.38	31.22	31.22	31.8	31.03	897,809
February 27, 2024	30.89	31.56	31.56	31.75	30.86	1.19M
February 26, 2024	31.17	30.83	30.83	31.53	30.82	740,711
February 23, 2024	30.93	31.28	31.28	31.7	30.7	1.24M
February 22, 2024	32.2	31.28	31.28	32.41	31.08	2.01M
February 21, 2024	32.43	32.64	32.64	33.24	32.43	880,223
February 20, 2024	32.5	32.23	32.23	32.84	32.19	852,335
February 16, 2024	32.58	32.78	32.78	33.17	32.14	1.41M
February 15, 2024	30.98	32.5	32.5	32.72	30.98	1.35M
February 14, 2024	31.03	30.93	30.93	31.42	30.68	952,420
February 13, 2024	31.24	30.63	30.63	31.49	30.45	1.33M
February 12, 2024	31	31.57	31.57	31.98	31	934,337
February 09, 2024	31.72	30.83	30.83	31.8	30.79	1.08M
February 08, 2024	31.59	31.62	31.62	31.84	31.26	1.1M
February 07, 2024	31.75	31.49	31.49	31.94	31.21	1.36M
February 06, 2024	31.09	31.58	31.58	31.88	30.9	1.62M
February 05, 2024	31.12	30.9	30.9	31.3	30.52	1.54M
February 02, 2024	31.57	31.32	31.32	31.76	31.19	1.86M
February 01, 2024	32.35	31.81	31.81	32.71	31.61	2.46M
January 31, 2024	33.33	32.12	32.12	33.33	32.12	1.32M
January 30, 2024	32.37	33.33	33.33	33.38	32.24	1.97M
January 29, 2024	32.9	32.77	32.77	32.95	32.26	968,716
January 26, 2024	32.84	32.98	32.98	33.16	32.48	1.37M
January 25, 2024	32.44	32.94	32.94	32.94	31.94	1.38M
January 24, 2024	32	32.24	32.24	32.33	31.62	1.27M
January 23, 2024	31.24	31.58	31.58	31.92	31.24	1.92M
January 22, 2024	31.07	31.48	31.48	31.69	30.79	1.74M
January 19, 2024	31.28	31.07	31.07	31.4	30.8	4.1M
January 18, 2024	31.61	31.28	31.28	31.61	30.91	1.46M
January 17, 2024	31.43	31.41	31.41	32.02	31.31	1.75M
January 16, 2024	32.94	31.89	31.89	33	31.88	1.35M