Callon Petroleum Historical Data - CPE

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Callon Petroleum Company CPE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.18 -5.94% 2.85 2.83 2.99 2.99 3.03 20:00:00
more quote information »

CPE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.923.092.732.9512,555,111-0.07-2.4%
1 Month3.313.402.733.0314,070,000-0.46-13.9%
3 Months3.765.012.733.9014,886,773-0.91-24.2%
6 Months4.555.392.734.0816,869,623-1.70-37.36%
1 Year7.468.522.734.8113,073,497-4.61-61.8%
3 Years14.5014.652.737.397,523,336-11.65-80.34%
5 Years7.2218.532.738.225,762,056-4.37-60.53%

CPE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 2.85 -0.18 -5.95% 2.99 3.03 2.83 12,189,275
Feb 20 2020 3.0303 0.03 1.01% 3.00 3.09 2.93 16,432,344
Feb 19 2020 3.00 0.16 5.63% 2.90 3.03 2.89 10,835,627
Feb 18 2020 2.84 -0.05 -1.73% 2.83 2.87 2.73 13,873,888
Feb 14 2020 2.89 -0.02 -0.69% 2.92 2.98 2.81 9,078,583
Feb 13 2020 2.91 0.01 0.34% 2.89 3.00 2.86 7,329,459
Feb 12 2020 2.90 0.04 1.4% 2.95 3.07 2.87 12,429,435
Feb 11 2020 2.86 0.05 1.78% 2.89 2.92 2.82 9,676,037
Feb 10 2020 2.81 -0.20 -6.64% 2.99 3.03 2.79 14,662,030
Feb 07 2020 3.01 -0.06 -1.95% 3.03 3.06 2.92 9,785,063
Feb 06 2020 3.07 -0.13 -4.06% 3.21 3.25 3.05 13,477,552
Feb 05 2020 3.20 0.26 8.84% 3.03 3.23 2.95 15,111,098
Feb 04 2020 2.94 0.00 0.0% 3.04 3.07 2.94 14,624,063
Feb 03 2020 2.94 -0.06 -2.0% 3.00 3.09 2.87 14,255,131
Jan 31 2020 3.00 -0.09 -2.91% 3.05 3.08 2.95 16,421,612
Jan 30 2020 3.09 -0.02 -0.64% 3.05 3.10 2.955 21,279,300
Jan 29 2020 3.11 -0.14 -4.31% 3.25 3.29 3.07 16,110,558
Jan 28 2020 3.25 0.16 5.18% 3.14 3.265 3.08 15,574,128
Jan 27 2020 3.09 -0.14 -4.33% 3.08 3.16 3.02 17,520,581
Jan 24 2020 3.23 -0.11 -3.29% 3.31 3.40 3.16 18,853,502
Jan 23 2020 3.34 -0.16 -4.57% 3.41 3.47 3.28 19,402,783
See More Historical Prices »


Your Recent History
NYSE
CPE
Callon Pet..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.