Callon Petroleum Company (CPE) Historical Stock Data
39.12 ↓0.39 (-0.99%)
As of September 29, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, CPE is down -0.10% a day on average. There have been 15 days where Callon Petroleum Company closed green and 15 days where CPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 39.61 | 39.12 | ↓$0.49 (-1.24%) | 38.80 | 39.61 | 1.12M |
| 2023-09-28 | 39.80 | 39.51 | ↓$0.29 (-0.73%) | 39.21 | 40.30 | 1.68M |
| 2023-09-27 | 38.70 | 39.71 | ↑$1.01 (2.61%) | 38.52 | 40.41 | 3.17M |
| 2023-09-26 | 37.61 | 37.85 | ↑$0.24 (0.64%) | 37.53 | 38.42 | 1.21M |
| 2023-09-25 | 37.20 | 38.13 | ↑$0.93 (2.50%) | 36.93 | 38.14 | 0.98M |
| 2023-09-22 | 37.79 | 37.10 | ↓$0.69 (-1.83%) | 36.91 | 38.17 | 1.38M |
| 2023-09-21 | 37.89 | 37.39 | ↓$0.50 (-1.32%) | 37.20 | 38.32 | 1.43M |
| 2023-09-20 | 37.54 | 37.86 | ↑$0.32 (0.85%) | 37.50 | 38.55 | 2.03M |
| 2023-09-19 | 39.12 | 38.00 | ↓$1.12 (-2.86%) | 37.65 | 39.12 | 1.30M |
| 2023-09-18 | 39.29 | 38.51 | ↓$0.78 (-1.99%) | 38.19 | 39.38 | 1.55M |
| 2023-09-15 | 39.20 | 38.58 | ↓$0.62 (-1.58%) | 37.94 | 39.22 | 6.38M |
| 2023-09-14 | 40.54 | 39.57 | ↓$0.97 (-2.39%) | 39.43 | 40.76 | 1.60M |
| 2023-09-13 | 40.16 | 39.88 | ↓$0.28 (-0.70%) | 39.18 | 40.26 | 1.37M |
| 2023-09-12 | 38.90 | 40.11 | ↑$1.21 (3.11%) | 38.87 | 40.18 | 1.90M |
| 2023-09-11 | 40.06 | 38.36 | ↓$1.70 (-4.24%) | 37.89 | 40.25 | 1.96M |
| 2023-09-08 | 40.50 | 39.76 | ↓$0.74 (-1.83%) | 39.62 | 40.87 | 1.30M |
| 2023-09-07 | 40.66 | 40.31 | ↓$0.35 (-0.86%) | 40.16 | 41.24 | 1.22M |
| 2023-09-06 | 40.50 | 40.80 | ↑$0.30 (0.74%) | 40.28 | 41.06 | 1.18M |
| 2023-09-05 | 40.86 | 40.56 | ↓$0.30 (-0.73%) | 40.39 | 41.36 | 1.67M |
| 2023-09-01 | 39.84 | 40.68 | ↑$0.84 (2.11%) | 39.80 | 40.88 | 1.33M |
| 2023-08-31 | 39.08 | 39.23 | ↑$0.15 (0.38%) | 38.50 | 39.39 | 1.27M |
| 2023-08-30 | 38.09 | 38.82 | ↑$0.73 (1.92%) | 37.95 | 38.92 | 1.17M |
| 2023-08-29 | 37.84 | 37.94 | ↑$0.10 (0.26%) | 37.19 | 38.37 | 880.35K |
| 2023-08-28 | 37.31 | 37.58 | ↑$0.27 (0.72%) | 37.18 | 37.87 | 1.10M |
| 2023-08-25 | 36.34 | 36.81 | ↑$0.47 (1.29%) | 35.96 | 37.14 | 1.29M |
| 2023-08-24 | 35.73 | 35.90 | ↑$0.17 (0.48%) | 35.66 | 36.39 | 1.21M |
| 2023-08-23 | 36.11 | 36.27 | ↑$0.16 (0.44%) | 35.41 | 36.46 | 1.06M |
| 2023-08-22 | 36.98 | 36.52 | ↓$0.46 (-1.24%) | 36.39 | 37.43 | 1.13M |
| 2023-08-21 | 37.30 | 36.94 | ↓$0.36 (-0.97%) | 36.54 | 37.98 | 1.94M |
| 2023-08-18 | 35.56 | 36.77 | ↑$1.21 (3.40%) | 35.54 | 36.93 | 1.23M |
Create an account or log in to view more rows.
$CPE let’s go baby!
$CPE I love this stonk!
$CPE the price is wrong
$CPE upupup!
$CPE BOUGHT TODAY!
$CPE choo choo
$CPE lmao wtf was that
$CPE last chance to load imo
$CPE Many many bears
$CPE the future is so bright .. I gotta wear shades..