Quantcast

Callon Petroleum Company Common Stock Historical Stock Prices

CPE 
$7.53
*  
0.26
3.34%
Get CPE Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading CPE now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.94 8.02 7.45 7.53 4,159,971
12/11/2018 7.93 8.02 7.45 7.53 4,159,971
12/10/2018 8.07 8.12 7.55 7.79 5,290,104
12/07/2018 8.24 8.47 8.01 8.04 3,727,078
12/06/2018 8.29 8.29 7.634 7.99 5,046,653
12/04/2018 8.91 8.99 8.48 8.5 3,977,914
12/03/2018 9.15 9.19 8.52 8.88 8,952,003
11/30/2018 8.86 8.93 8.5 8.55 4,872,704
11/29/2018 8.83 9.065 8.65 8.96 3,876,281
11/28/2018 8.88 8.96 8.54 8.81 4,969,196
11/27/2018 9.14 9.23 8.84 8.88 3,861,268
11/26/2018 9.11 9.37 9.02 9.19 3,408,324
11/23/2018 8.9 9.09 8.87 8.97 1,675,442
11/21/2018 9.32 9.53 9.17 9.3 4,540,489
11/20/2018 9.43 9.5 9.09 9.22 5,270,658
11/19/2018 9.51 9.82 9.32 9.67 3,456,777
11/16/2018 9.9 10.12 9.54 9.7 4,788,584
11/15/2018 9.5 9.94 9.5 9.9 5,329,582
11/14/2018 10 10.18 9.575 9.6 5,942,213
11/13/2018 10.09 10.295 9.57 9.64 7,131,709
11/12/2018 10.63 10.73 10.1 10.14 6,031,257
11/09/2018 10.35 10.48 9.97 10.41 5,925,735
11/08/2018 10.97 11.23 10.5 10.56 8,796,146
11/07/2018 10.87 11.47 10.71 11.08 9,607,662
11/06/2018 10.49 10.745 10.355 10.39 3,112,278
11/05/2018 10.59 10.79 10.27 10.52 7,962,699
11/02/2018 10.53 10.56 10.23 10.37 4,586,139
11/01/2018 10.07 10.47 9.9 10.45 5,777,003
10/31/2018 9.97 10.26 9.74 9.97 6,126,934
10/30/2018 9.4 9.85 9.23 9.84 5,169,536
10/29/2018 10.13 10.19 9.29 9.6 5,830,238
10/26/2018 10.01 10.3366 9.83 10.13 4,257,198
10/25/2018 10.09 10.25 9.77 10.21 4,683,495
10/24/2018 10.94 11.07 9.89 9.92 7,276,540
10/23/2018 11.14 11.19 10.69 10.84 5,515,271
10/22/2018 11.7 11.73 11.36 11.48 3,576,452
10/19/2018 11.92 12.02 11.39 11.67 6,367,614
10/18/2018 11.99 12.01 11.7 11.89 4,290,097
10/17/2018 12.52 12.52 12.03 12.17 3,699,119
10/16/2018 12.63 12.75 12.43 12.6 2,786,201
10/15/2018 12.55 12.65 12.22 12.57 2,919,923
10/12/2018 12.38 12.45 12.055 12.41 5,520,877
10/11/2018 12.26 12.45 11.99 12.09 4,191,201
10/10/2018 12.86 12.9 12.39 12.4 4,009,299
10/09/2018 12.71 12.99 12.62 12.84 3,486,866
10/08/2018 12.52 12.64 12.315 12.62 2,387,363
10/05/2018 12.63 12.75 12.42 12.66 3,698,449
10/04/2018 12.7 13.09 12.5 12.56 3,727,343
10/03/2018 12.5 12.97 12.41 12.76 5,580,811
10/02/2018 12.34 12.515 12.14 12.37 5,233,042
10/01/2018 12.02 12.43 11.9 12.31 5,411,607
09/28/2018 11.93 12.23 11.892 11.99 3,665,038
09/27/2018 11.91 12.05 11.615 12.01 4,159,720
09/26/2018 12 12.16 11.77 11.78 3,265,817
09/25/2018 12.34 12.5 12.06 12.1 6,258,838
09/24/2018 12.05 12.38 11.93 12.27 3,937,776
09/21/2018 11.66 11.845 11.57 11.75 5,698,779
09/20/2018 11.96 12.07 11.565 11.62 2,579,591
09/19/2018 11.57 11.89 11.55 11.8 2,730,992
09/18/2018 11.68 11.81 11.39 11.54 2,980,726
09/17/2018 11.67 11.82 11.435 11.52 2,905,535
09/14/2018 11.68 11.93 11.645 11.67 3,136,868
09/13/2018 11.69 11.8 11.45 11.69 3,461,996
09/12/2018 11.34 11.83 11.3 11.73 4,539,454
09/11/2018 10.62 11.21 10.6 11.16 3,353,164
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio