Callon Petroleum Company (CPE) Historical Stock Data

47.95 ↑0.12 (0.25%)

As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, CPE is down -1.16% a day on average. There have been 12 days where Callon Petroleum Company closed green and 18 days where CPE closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-20	48.42	47.95	↓$0.47 (-0.97%)	46.37	49.27	848.80K
2022-05-19	46.32	47.83	↑$1.51 (3.26%)	46.10	49.20	1.18M
2022-05-18	50.29	47.84	↓$2.45 (-4.87%)	46.85	50.69	1.36M
2022-05-17	49.20	50.29	↑$1.09 (2.22%)	48.73	50.65	1.24M
2022-05-16	46.85	48.07	↑$1.22 (2.60%)	46.85	48.42	1.34M
2022-05-13	45.38	46.38	↑$1.00 (2.20%)	45.38	47.25	1.32M
2022-05-12	43.84	44.01	↑$0.17 (0.39%)	42.44	45.34	2.25M
2022-05-11	47.00	44.83	↓$2.17 (-4.62%)	44.53	48.85	1.42M
2022-05-10	47.70	46.04	↓$1.66 (-3.48%)	43.45	48.61	2.50M
2022-05-09	48.00	45.05	↓$2.95 (-6.15%)	44.26	48.00	2.58M
2022-05-06	51.79	50.04	↓$1.75 (-3.38%)	49.16	52.29	1.81M
2022-05-05	56.22	51.01	↓$5.21 (-9.27%)	50.09	57.03	2.61M
2022-05-04	53.75	55.28	↑$1.53 (2.85%)	52.20	55.63	2.08M
2022-05-03	48.88	51.84	↑$2.96 (6.06%)	48.67	52.57	1.65M
2022-05-02	50.30	48.93	↓$1.37 (-2.72%)	46.90	51.39	3.45M
2022-04-29	53.95	51.27	↓$2.68 (-4.97%)	50.78	54.43	1.13M
2022-04-28	52.81	53.92	↑$1.11 (2.10%)	49.88	54.61	1.48M
2022-04-27	52.35	52.26	↓$0.09 (-0.17%)	51.11	53.14	1.40M
2022-04-26	54.70	52.49	↓$2.21 (-4.04%)	52.36	55.50	1.46M
2022-04-25	53.22	54.27	↑$1.05 (1.97%)	50.11	54.37	2.63M
2022-04-22	60.60	55.69	↓$4.91 (-8.10%)	55.46	61.43	2.99M
2022-04-21	63.99	61.04	↓$2.95 (-4.61%)	60.58	65.41	2.09M
2022-04-20	61.27	63.16	↑$1.89 (3.08%)	59.95	63.42	1.89M
2022-04-19	61.39	60.42	↓$0.97 (-1.58%)	59.40	61.40	1.48M
2022-04-18	62.26	62.17	↓$0.09 (-0.14%)	60.75	63.38	2.33M
2022-04-14	61.30	61.17	↓$0.13 (-0.21%)	60.71	62.59	1.50M
2022-04-13	61.62	61.64	↑$0.02 (0.03%)	59.72	63.19	2.06M
2022-04-12	60.64	60.08	↓$0.56 (-0.92%)	60.08	63.16	1.84M
2022-04-11	60.76	59.28	↓$1.48 (-2.44%)	58.51	61.01	1.65M
2022-04-08	61.22	61.96	↑$0.74 (1.21%)	60.90	62.68	1.78M