Quantcast

Callon Petroleum Company Common Stock Historical Stock Prices

CPE 
$12.02
*  
0.08
0.66%
Get CPE Alerts
*Delayed - data as of Sep. 26, 2018 11:00 ET  -  Find a broker to begin trading CPE now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CPE Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-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.
11:00 12 12.16 11.84 12.02 701,257
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
09/10/2018 10.63 10.82 10.58 10.67 2,225,284
09/07/2018 10.65 10.92 10.53 10.6 4,611,088
09/06/2018 11.09 11.11 10.6049 10.76 3,968,890
09/05/2018 11 11.18 10.741 11.13 4,414,688
09/04/2018 11.33 11.54 10.985 11.07 3,394,678
08/31/2018 11.51 11.51 11.15 11.3 3,850,491
08/30/2018 11.39 11.66 11.36 11.55 4,784,168
08/29/2018 11.27 11.435 11.12 11.35 3,679,201
08/28/2018 11.37 11.44 11.04 11.2 3,308,772
08/27/2018 11.37 11.555 11.3 11.4 2,605,747
08/24/2018 11.32 11.46 11.285 11.35 2,507,769
08/23/2018 11.16 11.25 10.99 11.2 3,200,807
08/22/2018 11.18 11.32 11.065 11.26 3,292,246
08/21/2018 10.82 11.12 10.77 11.01 3,416,770
08/20/2018 10.71 10.89 10.65 10.72 4,159,355
08/17/2018 10.57 10.8 10.53 10.75 2,807,612
08/16/2018 10.29 10.56 10.27 10.55 3,414,179
08/15/2018 11.04 11.165 10.12 10.23 10,021,640
08/14/2018 11.03 11.18 10.9 11.17 4,859,556
08/13/2018 11.39 11.39 10.86 10.89 4,466,974
08/10/2018 11.2 11.45 11.17 11.39 3,407,479
08/09/2018 11.1 11.31 11.02 11.25 3,407,748
08/08/2018 11.14 11.22 10.95 11.06 5,191,355
08/07/2018 10.97 11.38 10.82 11.29 5,023,475
08/06/2018 10.61 10.865 10.5 10.77 3,448,691
08/03/2018 10.93 10.96 10.53 10.57 2,855,125
08/02/2018 10.61 10.99 10.535 10.93 3,287,844
08/01/2018 10.63 10.75 10.49 10.74 4,038,079
07/31/2018 11.05 11.1 10.65 10.76 4,083,922
07/30/2018 11.15 11.265 11.07 11.08 5,534,066
07/27/2018 11.34 11.44 10.95 10.99 4,995,009
07/26/2018 11.34 11.52 11.25 11.4 2,355,051
07/25/2018 11.11 11.36 10.98 11.32 2,289,551
07/24/2018 11.19 11.31 11.095 11.2 2,236,662
07/23/2018 11.21 11.275 11.08 11.13 1,993,323
07/20/2018 11.24 11.28 11.015 11.11 3,331,820
07/19/2018 10.99 11.31 10.98 11.25 4,836,859
07/18/2018 10.82 11.06 10.61 11.01 5,494,130
07/17/2018 10.86 11.03 10.77 10.87 3,013,534
07/16/2018 10.7 10.93 10.63 10.86 4,284,514
07/13/2018 11.11 11.24 10.86 10.89 3,991,545
07/12/2018 11.08 11.12 10.86 11.1 3,236,286
07/11/2018 10.95 11.32 10.82 10.97 4,483,049
07/10/2018 11.4 11.455 10.97 11.05 4,528,207
07/09/2018 10.97 11.33 10.88 11.29 6,310,978
07/06/2018 10.52 10.915 10.51 10.89 2,900,895
07/05/2018 10.85 10.86 10.535 10.61 3,185,351
07/03/2018 10.77 11.03 10.73 10.79 3,447,223
07/02/2018 10.61 10.63 10.311 10.59 4,732,726
06/29/2018 10.92 11.13 10.72 10.74 6,741,388
06/28/2018 11.15 11.2062 10.89 10.91 4,302,612
06/27/2018 11.18 11.42 11.04 11.15 7,974,500
06/26/2018 10.55 11 10.51 10.93 5,281,623
06/25/2018 10.79 10.8 10.41 10.51 5,275,653
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CPE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio