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 |
Create an account or log in to view more rows.
$CPE whelp. you win this round. goodluck
$CPE Bullish AF ??
$CPE whats the news????
$CPE the end is near
$CPE we always finish green after a red week. Less go!
$CPE why is this not moving lol
$CPE overpriced