Dark

CPE
Callon Petroleum Company
stock NYSE

Inactive

Mar 28, 2024

35.76USD+1.822%(+0.64)30,421,759

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-28	35.4500	36.2000	35.3300	35.7600	+1.822%	30,421,759	0.000%
2024-03-27	34.1500	35.1500	33.9100	35.1200	+2.510%	2,281,563	+1.822%
2024-03-26	35.9600	36.2500	34.1400	34.2600	-4.965%	2,627,425	+4.378%
2024-03-25	35.0400	36.2000	35.0400	36.0500	+3.473%	806,053	-0.804%
2024-03-22	35.3200	35.4300	34.7800	34.8400	-1.303%	373,767	+2.641%
2024-03-21	35.0900	35.5500	34.9000	35.3000	+0.284%	715,331	+1.303%
2024-03-20	34.1600	35.3800	34.0950	35.2000	+1.970%	863,896	+1.591%
2024-03-19	33.6400	34.6800	33.6400	34.5200	+2.312%	822,996	+3.592%
2024-03-18	33.5000	34.2250	33.4700	33.7400	+0.536%	899,712	+5.987%
2024-03-15	33.7100	34.2300	33.2400	33.5600	-0.886%	2,879,371	+6.555%
2024-03-14	34.1300	34.3500	33.6950	33.8600	-0.382%	1,107,935	+5.611%
2024-03-13	33.0000	34.3310	33.0000	33.9900	+3.977%	1,490,534	+5.207%
2024-03-12	32.3500	32.7500	32.1800	32.6900	+0.802%	1,025,216	+9.391%
2024-03-11	31.9100	32.5100	31.6800	32.4300	+1.186%	671,245	+10.268%
2024-03-08	31.7600	32.4250	31.7600	32.0500	+0.881%	581,088	+11.576%
2024-03-07	31.8400	32.1700	31.6700	31.7700	-0.408%	538,328	+12.559%
2024-03-06	32.2400	32.3180	31.7100	31.9000	+0.567%	537,387	+12.100%
2024-03-05	31.2700	31.9801	31.2700	31.7200	+1.148%	1,284,926	+12.736%
2024-03-04	31.8700	32.0500	31.3300	31.3600	-1.569%	1,486,174	+14.031%
2024-03-01	31.4800	32.1000	31.3600	31.8600	+2.246%	985,448	+12.241%
2024-02-29	31.4400	31.6200	31.0550	31.1600	-0.192%	1,228,296	+14.763%
2024-02-28	31.3800	31.8000	31.0300	31.2200	-1.077%	897,809	+14.542%
2024-02-27	30.8900	31.7500	30.8600	31.5600	+2.368%	1,189,114	+13.308%
2024-02-26	31.1700	31.5250	30.8200	30.8300	-1.439%	740,711	+15.991%
2024-02-23	30.9300	31.7000	30.7000	31.2800	0.000%	1,244,031	+14.322%
2024-02-22	32.2000	32.4100	31.0800	31.2800	-4.167%	2,006,040	+14.322%
2024-02-21	32.4300	33.2400	32.4300	32.6400	+1.272%	880,223	+9.559%
2024-02-20	32.5000	32.8400	32.1850	32.2300	-1.678%	852,335	+10.953%
2024-02-16	32.5800	33.1700	32.1400	32.7800	+0.862%	1,413,473	+9.091%
2024-02-15	30.9800	32.7150	30.9800	32.5000	+5.076%	1,350,795	+10.031%
2024-02-14	31.0300	31.4200	30.6750	30.9300	+0.979%	952,420	+15.616%
2024-02-13	31.2400	31.4900	30.4509	30.6300	-2.978%	1,332,290	+16.748%
2024-02-12	31.0000	31.9801	31.0000	31.5700	+2.400%	934,337	+13.272%
2024-02-09	31.7200	31.8000	30.7850	30.8300	-2.498%	1,077,760	+15.991%
2024-02-08	31.5900	31.8350	31.2600	31.6200	+0.413%	1,098,635	+13.093%
2024-02-07	31.7500	31.9400	31.2100	31.4900	-0.285%	1,358,373	+13.560%
2024-02-06	31.0900	31.8800	30.9000	31.5800	+2.201%	1,615,546	+13.236%
2024-02-05	31.1200	31.3000	30.5150	30.9000	-1.341%	1,540,154	+15.728%
2024-02-02	31.5700	31.7600	31.1900	31.3200	-1.540%	1,855,056	+14.176%
2024-02-01	32.3500	32.7050	31.6100	31.8100	-0.965%	2,464,461	+12.417%
2024-01-31	33.3300	33.3300	32.1200	32.1200	-3.630%	1,324,136	+11.333%
2024-01-30	32.3700	33.3750	32.2400	33.3300	+1.709%	1,974,247	+7.291%
2024-01-29	32.9000	32.9500	32.2600	32.7700	-0.637%	968,716	+9.124%
2024-01-26	32.8400	33.1600	32.4800	32.9800	+0.121%	1,368,171	+8.429%
2024-01-25	32.4400	32.9400	31.9400	32.9400	+2.171%	1,377,895	+8.561%
2024-01-24	32.0000	32.3300	31.6150	32.2400	+2.090%	1,266,294	+10.918%
2024-01-23	31.2400	31.9200	31.2350	31.5800	+0.318%	1,915,941	+13.236%
2024-01-22	31.0700	31.6850	30.7880	31.4800	+1.320%	1,744,526	+13.596%
2024-01-19	31.2800	31.4000	30.8000	31.0700	-0.671%	4,104,918	+15.095%
2024-01-18	31.6100	31.6100	30.9100	31.2800	-0.414%	1,464,707	+14.322%
2024-01-17	31.4300	32.0200	31.3100	31.4100	-1.505%	1,751,666	+13.849%
2024-01-16	32.9400	33.0000	31.8800	31.8900	-4.090%	1,345,882	+12.135%
2024-01-12	33.9200	34.0000	33.0300	33.2500	+0.241%	899,692	+7.549%
2024-01-11	33.4400	33.7500	32.9800	33.1700	-0.599%	1,232,296	+7.808%
2024-01-10	33.7000	33.7000	33.0600	33.3700	-0.891%	2,215,379	+7.162%
2024-01-09	34.5400	34.6800	33.5800	33.6700	-2.491%	2,557,061	+6.207%
2024-01-08	34.1600	34.5700	33.8600	34.5300	-1.680%	2,829,543	+3.562%
2024-01-05	35.1500	35.3900	34.4900	35.1200	+1.444%	4,125,496	+1.822%
2024-01-04	35.2900	35.9022	34.6000	34.6200	+2.883%	15,421,341	+3.293%
2024-01-03	32.0000	33.7150	31.9946	33.6500	+3.316%	1,401,364	+6.270%
2024-01-02	32.9300	33.8400	32.3600	32.5700	+0.525%	1,200,433	+9.794%
2023-12-29	33.0500	33.1600	32.3900	32.4000	-2.085%	1,261,723	+10.370%
2023-12-28	33.3300	33.8300	33.0300	33.0900	-1.430%	1,041,944	+8.069%
2023-12-27	34.3200	34.3200	33.4000	33.5700	-1.352%	2,061,559	+6.524%
2023-12-26	33.7900	34.4200	33.4800	34.0300	+1.704%	1,966,789	+5.084%
2023-12-22	33.8300	34.3000	33.3000	33.4600	-0.506%	959,339	+6.874%
2023-12-21	33.3800	33.7200	33.1700	33.6300	+0.870%	1,285,175	+6.334%
2023-12-20	34.9000	35.1600	33.3000	33.3400	-4.195%	1,552,392	+7.259%
2023-12-19	34.2200	34.8500	34.1300	34.8000	+1.458%	1,377,063	+2.759%
2023-12-18	34.4300	35.1900	34.1900	34.3000	+2.296%	2,587,619	+4.257%
2023-12-15	31.8800	34.2800	30.9300	33.5300	+5.840%	8,534,609	+6.651%
2023-12-14	30.8800	32.0800	30.8500	31.6800	+5.600%	3,210,289	+12.879%
2023-12-13	28.8000	30.0400	28.6800	30.0000	+4.384%	2,302,516	+19.200%
2023-12-12	29.5300	29.7900	28.6200	28.7400	-4.455%	2,531,464	+24.426%
2023-12-11	29.9200	30.5000	29.7549	30.0800	+0.334%	1,762,065	+18.883%
2023-12-08	30.0300	30.7800	29.8500	29.9800	+0.672%	1,587,715	+19.280%
2023-12-07	30.0400	30.1900	29.5400	29.7800	-0.034%	1,384,804	+20.081%
2023-12-06	30.0100	30.6300	29.5300	29.7900	-1.748%	2,463,743	+20.040%
2023-12-05	31.2500	31.3200	30.2600	30.3200	-2.821%	2,297,506	+17.942%
2023-12-04	30.9400	31.5200	30.6414	31.2000	-0.478%	1,030,297	+14.615%
2023-12-01	31.2800	31.8800	31.0600	31.3500	+0.256%	1,311,174	+14.067%
2023-11-30	31.9600	32.5800	31.2400	31.2700	-0.950%	1,796,770	+14.359%
2023-11-29	32.1600	32.2500	31.4350	31.5700	-0.661%	1,258,247	+13.272%
2023-11-28	32.0400	32.3500	31.6200	31.7800	0.000%	949,500	+12.524%
2023-11-27	32.1900	32.2200	31.5700	31.7800	-2.724%	1,051,893	+12.524%
2023-11-24	32.0200	32.8400	32.0100	32.6700	+1.776%	602,823	+9.458%
2023-11-22	31.0300	32.1500	30.7500	32.1000	-0.773%	1,951,991	+11.402%
2023-11-21	32.5100	32.6950	31.8650	32.3500	-1.462%	897,604	+10.541%
2023-11-20	33.6000	33.8800	32.7900	32.8300	-0.906%	1,366,879	+8.925%
2023-11-17	32.4600	33.2300	32.2700	33.1300	+4.052%	1,336,588	+7.938%
2023-11-16	32.5300	32.6800	31.1300	31.8400	-4.125%	1,706,357	+12.312%
2023-11-15	33.1800	34.4200	33.0000	33.2100	-0.806%	1,597,974	+7.678%
2023-11-14	33.0200	33.6700	32.6800	33.4800	+2.605%	1,383,646	+6.810%
2023-11-13	32.4200	32.8800	32.2000	32.6300	+0.959%	1,241,479	+9.592%
2023-11-10	31.8800	32.3800	31.4500	32.3200	+2.766%	1,479,297	+10.644%
2023-11-09	32.6800	32.8400	31.4300	31.4500	-2.752%	2,204,532	+13.704%
2023-11-08	33.4000	33.6500	32.2900	32.3400	-4.320%	1,972,825	+10.575%
2023-11-07	34.3400	34.3500	33.2700	33.8000	-4.195%	2,284,708	+5.799%
2023-11-06	36.5000	36.6000	35.0000	35.2800	-2.649%	1,821,705	+1.361%
2023-11-03	36.9900	37.2000	35.3900	36.2400	-2.265%	2,529,003	-1.325%
2023-11-02	35.4100	37.2700	34.1150	37.0800	+0.761%	3,411,241	-3.560%
2023-11-01	37.5900	38.0500	36.6500	36.8000	-1.473%	1,406,786	-2.826%
2023-10-31	37.4000	38.0100	36.7900	37.3500	+0.215%	975,486	-4.257%
2023-10-30	37.8700	38.1750	36.5700	37.2700	-1.844%	1,331,922	-4.052%
2023-10-27	38.6000	38.7459	37.5500	37.9700	-1.042%	1,023,263	-5.820%
2023-10-26	38.4900	38.7700	37.5300	38.3700	-1.691%	1,168,195	-6.802%
2023-10-25	38.8000	39.3100	38.0100	39.0300	+0.515%	1,358,306	-8.378%
2023-10-24	39.1700	39.1900	38.4600	38.8300	-0.512%	1,100,165	-7.906%
2023-10-23	38.7400	39.7000	38.3700	39.0300	-0.510%	1,545,087	-8.378%
2023-10-20	39.4300	39.6400	38.5800	39.2300	-0.507%	1,675,910	-8.845%
2023-10-19	39.2800	40.1900	38.7681	39.4300	-0.025%	2,414,496	-9.308%
2023-10-18	39.2900	40.0789	39.1000	39.4400	+1.623%	1,499,171	-9.331%
2023-10-17	38.3400	39.3100	38.3400	38.8100	+0.596%	1,433,569	-7.859%
2023-10-16	38.7100	38.8500	37.8000	38.5800	+0.495%	1,344,292	-7.309%
2023-10-13	38.3100	39.1000	38.0300	38.3900	+3.116%	2,026,181	-6.851%
2023-10-12	37.1600	37.2899	36.5300	37.2300	+0.785%	1,505,055	-3.948%
2023-10-11	36.1400	37.1100	35.5500	36.9400	+0.244%	1,701,575	-3.194%
2023-10-10	36.8600	37.2500	36.5901	36.8500	+0.190%	1,384,023	-2.958%
2023-10-09	35.6900	36.9100	35.3100	36.7800	+9.334%	2,715,175	-2.773%
2023-10-06	33.3400	34.2100	33.0200	33.6400	+1.112%	1,638,324	+6.302%
2023-10-05	33.1800	34.0350	32.9100	33.2700	-1.100%	1,902,148	+7.484%
2023-10-04	35.7500	35.7800	33.3600	33.6400	-7.659%	2,890,528	+6.302%
2023-10-03	36.5700	36.9699	36.0300	36.4300	-1.086%	1,607,435	-1.839%
2023-10-02	39.2800	39.2800	36.4200	36.8300	-5.854%	1,935,946	-2.905%
2023-09-29	39.6100	39.6100	38.8000	39.1200	-0.987%	1,127,354	-8.589%
2023-09-28	39.8000	40.3000	39.2050	39.5100	-0.504%	1,677,760	-9.491%
2023-09-27	38.7000	40.4100	38.5000	39.7100	+4.914%	3,167,027	-9.947%
2023-09-26	37.6100	38.4199	37.5300	37.8500	-0.734%	1,210,917	-5.522%
2023-09-25	37.2000	38.1400	36.9250	38.1300	+2.776%	992,567	-6.216%
2023-09-22	37.7900	38.1700	36.9100	37.1000	-0.776%	1,408,354	-3.612%
2023-09-21	37.8900	38.3200	37.1900	37.3900	-1.241%	1,434,830	-4.359%
2023-09-20	37.5400	38.5500	37.5000	37.8600	-0.368%	2,029,428	-5.547%
2023-09-19	39.1200	39.1200	37.6500	38.0000	-1.324%	1,304,722	-5.895%
2023-09-18	39.2900	39.3800	38.1900	38.5100	-0.181%	1,589,872	-7.141%
2023-09-15	39.2000	39.2200	37.9400	38.5800	-2.502%	6,473,472	-7.309%
2023-09-14	40.5400	40.7600	39.4250	39.5700	-0.777%	1,601,446	-9.629%
2023-09-13	40.1600	40.2700	39.1700	39.8800	-0.573%	1,373,178	-10.331%
2023-09-12	38.9000	40.1800	38.8700	40.1100	+4.562%	1,896,421	-10.845%
2023-09-11	40.0600	40.2500	37.8900	38.3600	-3.521%	1,965,396	-6.778%
2023-09-08	40.5000	40.8700	39.6200	39.7600	-1.364%	1,301,118	-10.060%
2023-09-07	40.6600	41.2400	40.1600	40.3100	-1.201%	1,236,377	-11.288%
2023-09-06	40.5000	41.0600	40.2800	40.8000	+0.592%	1,179,329	-12.353%
2023-09-05	40.8600	41.3600	40.3900	40.5600	-0.295%	1,668,951	-11.834%
2023-09-01	39.8400	40.8800	39.7900	40.6800	+3.696%	1,480,044	-12.094%
2023-08-31	39.0800	39.3900	38.5000	39.2300	+1.056%	1,734,132	-8.845%
2023-08-30	38.0900	38.9200	37.9500	38.8200	+2.319%	1,194,148	-7.883%
2023-08-29	37.8400	38.3700	37.1800	37.9400	+0.958%	880,940	-5.746%
2023-08-28	37.3100	37.8700	37.1800	37.5800	+2.092%	1,190,576	-4.843%
2023-08-25	36.3400	37.1400	35.9600	36.8100	+2.535%	1,292,033	-2.852%
2023-08-24	35.7300	36.3900	35.6600	35.9000	-1.020%	1,212,632	-0.390%
2023-08-23	36.1100	36.4600	35.4100	36.2700	-0.685%	1,078,134	-1.406%
2023-08-22	36.9800	37.4300	36.3850	36.5200	-1.137%	1,127,849	-2.081%
2023-08-21	37.3000	37.9800	36.5400	36.9400	+0.462%	1,942,630	-3.194%
2023-08-18	35.5600	36.9300	35.5400	36.7700	+2.167%	1,254,692	-2.747%
2023-08-17	36.2000	36.8747	35.6500	35.9900	+1.753%	1,433,966	-0.639%
2023-08-16	35.9900	36.6216	35.2100	35.3700	-0.618%	1,376,001	+1.103%
2023-08-15	36.1400	36.4000	35.5500	35.5900	-2.813%	1,368,447	+0.478%
2023-08-14	36.3900	36.7450	35.8250	36.6200	-0.543%	987,166	-2.348%
2023-08-11	36.9000	37.5500	36.7150	36.8200	-0.567%	1,032,732	-2.879%
2023-08-10	37.5800	38.0600	36.6500	37.0300	-1.751%	1,109,071	-3.430%
2023-08-09	38.1400	38.7000	37.5100	37.6900	+0.373%	1,953,191	-5.121%
2023-08-08	35.7600	37.6600	35.4384	37.5500	+2.149%	1,275,892	-4.767%
2023-08-07	36.9800	37.0550	35.9100	36.7600	+0.027%	1,451,706	-2.720%
2023-08-04	36.3400	37.4700	35.9750	36.7500	+2.339%	1,978,747	-2.694%
2023-08-03	36.4400	37.3800	35.1000	35.9100	+0.223%	2,445,880	-0.418%
2023-08-02	36.3600	36.7700	35.4800	35.8300	-2.477%	1,916,916	-0.195%
2023-08-01	37.0000	37.1682	35.9300	36.7400	-2.183%	2,094,338	-2.667%
2023-07-31	36.7700	37.5700	36.5500	37.5600	+4.160%	2,088,727	-4.792%
2023-07-28	34.6900	36.1000	34.4000	36.0600	+4.673%	1,722,805	-0.832%
2023-07-27	35.4200	35.5400	34.4050	34.4500	-1.374%	1,619,352	+3.803%
2023-07-26	35.2100	35.5400	34.6200	34.9300	-1.910%	2,254,571	+2.376%
2023-07-25	35.4500	36.2800	35.1600	35.6100	+0.225%	1,922,458	+0.421%
2023-07-24	35.1400	36.1800	35.0900	35.5300	+1.456%	2,455,154	+0.647%
2023-07-21	34.7500	35.0200	34.1000	35.0200	+1.126%	1,065,081	+2.113%
2023-07-20	35.1400	35.3300	34.4100	34.6300	-0.259%	1,734,208	+3.263%
2023-07-19	35.6100	36.0300	34.2200	34.7200	-1.699%	2,903,182	+2.995%
2023-07-18	34.4000	35.8000	34.2500	35.3200	+3.547%	2,179,836	+1.246%
2023-07-17	33.6200	34.6100	33.2700	34.1100	+1.307%	1,377,908	+4.837%
2023-07-14	35.0000	35.0200	33.5400	33.6700	-5.048%	1,967,860	+6.207%
2023-07-13	35.2500	36.2500	34.3200	35.4600	+0.624%	2,441,928	+0.846%
2023-07-12	35.5400	36.2450	35.1900	35.2400	+0.714%	1,551,714	+1.476%
2023-07-11	34.1000	35.4200	33.8250	34.9900	+3.521%	1,748,717	+2.201%
2023-07-10	33.3600	34.0200	33.3000	33.8000	+0.625%	1,406,557	+5.799%
2023-07-07	33.2700	34.9000	33.2700	33.5900	+0.179%	2,535,557	+6.460%
2023-07-06	34.1000	34.5500	32.7300	33.5300	-3.260%	1,332,941	+6.651%
2023-07-05	36.0900	36.0900	34.6600	34.6600	-1.394%	1,456,499	+3.174%
2023-07-03	34.9000	35.7151	34.9000	35.1500	+0.228%	650,590	+1.735%
2023-06-30	35.5300	35.8800	34.9300	35.0700	+0.458%	2,131,518	+1.967%
2023-06-29	34.4700	35.1900	34.3500	34.9100	+1.394%	1,838,977	+2.435%
2023-06-28	33.1400	34.5150	32.6600	34.4300	+3.487%	1,508,461	+3.863%
2023-06-27	32.5700	33.5800	32.1700	33.2700	+1.371%	1,313,077	+7.484%
2023-06-26	31.9400	33.1800	31.9400	32.8200	+2.530%	1,095,699	+8.958%
2023-06-23	31.9000	32.3400	31.6500	32.0100	-1.870%	4,169,023	+11.715%
2023-06-22	34.0900	34.0900	32.6200	32.6200	-5.230%	1,516,945	+9.626%
2023-06-21	33.4400	34.7650	33.2410	34.4200	+3.147%	940,601	+3.893%
2023-06-20	33.7000	33.8400	32.4900	33.3700	-2.284%	1,276,556	+7.162%
2023-06-16	34.4900	34.5950	33.2600	34.1500	-0.059%	2,180,996	+4.714%
2023-06-15	33.3000	34.3600	33.2500	34.1700	+2.891%	865,273	+4.653%
2023-06-14	34.3100	34.4700	32.7100	33.2100	-1.804%	1,086,499	+7.678%
2023-06-13	33.5900	34.5700	33.4100	33.8200	+2.890%	947,367	+5.736%
2023-06-12	32.6000	33.4300	32.3155	32.8700	-1.763%	1,288,511	+8.792%
2023-06-09	33.8800	34.0366	32.9600	33.4600	-1.472%	1,371,984	+6.874%
2023-06-08	34.4800	34.6700	33.1800	33.9600	-1.222%	1,228,958	+5.300%
2023-06-07	33.5000	34.9600	33.2800	34.3800	+4.024%	1,732,559	+4.014%
2023-06-06	31.6200	33.3400	31.4500	33.0500	+2.544%	1,076,757	+8.200%
2023-06-05	33.7500	33.8750	31.8200	32.2300	-1.768%	1,502,980	+10.953%
2023-06-02	32.2900	33.1850	32.0000	32.8100	+4.324%	1,220,936	+8.991%
2023-06-01	30.7100	31.9500	30.5700	31.4500	+2.677%	979,262	+13.704%
2023-05-31	30.1500	30.8400	30.0600	30.6300	-1.098%	1,495,758	+16.748%
2023-05-30	31.2600	31.3250	30.2500	30.9700	-3.249%	1,260,307	+15.467%
2023-05-26	32.0400	32.0600	31.4100	32.0100	+0.882%	925,675	+11.715%
2023-05-25	32.5600	32.5900	31.2000	31.7300	-5.028%	1,198,303	+12.701%
2023-05-24	33.7100	34.0800	32.9500	33.4100	-0.090%	1,167,673	+7.034%
2023-05-23	33.4700	34.1900	33.2200	33.4400	+1.149%	1,066,055	+6.938%
2023-05-22	32.3000	33.7000	32.2100	33.0600	+2.767%	1,570,670	+8.167%
2023-05-19	32.8800	33.0400	31.9500	32.1700	-0.954%	874,514	+11.159%
2023-05-18	31.8300	32.5750	31.3300	32.4800	+0.964%	844,912	+10.099%
2023-05-17	31.6000	32.5100	31.1200	32.1700	+4.009%	1,103,074	+11.159%
2023-05-16	31.9400	32.1800	30.9100	30.9300	-3.735%	971,747	+15.616%
2023-05-15	31.1200	32.4100	30.7300	32.1300	+4.931%	1,465,540	+11.298%
2023-05-12	31.1200	31.4400	30.0850	30.6200	+0.591%	1,472,277	+16.786%
2023-05-11	30.3400	30.6400	30.0300	30.4400	-1.425%	1,277,292	+17.477%
2023-05-10	31.5500	32.0700	30.1500	30.8800	-2.062%	2,162,787	+15.803%
2023-05-09	31.7400	32.1000	31.0100	31.5300	-2.263%	1,614,361	+13.416%
2023-05-08	34.4500	34.9800	32.0700	32.2600	-2.773%	1,849,152	+10.849%
2023-05-05	33.0700	34.1500	32.5700	33.1800	+5.501%	2,030,315	+7.776%
2023-05-04	32.8800	33.4500	30.8200	31.4500	+2.510%	4,213,254	+13.704%
2023-05-03	30.0300	31.6789	29.9100	30.6800	-0.648%	1,710,877	+16.558%
2023-05-02	32.2400	32.4100	30.5200	30.8800	-6.735%	1,648,892	+15.803%
2023-05-01	32.3800	33.3400	31.9300	33.1100	-0.091%	1,110,680	+8.004%
2023-04-28	31.5900	33.7250	31.1800	33.1400	+5.642%	1,286,791	+7.906%
2023-04-27	31.4900	31.6300	30.2400	31.3700	+0.480%	2,183,510	+13.994%
2023-04-26	32.9300	33.1920	31.0000	31.2200	-5.623%	1,809,113	+14.542%
2023-04-25	34.3800	34.5600	32.9600	33.0800	-5.647%	1,164,089	+8.102%
2023-04-24	33.6900	35.2350	33.4200	35.0600	+3.851%	1,057,403	+1.997%
2023-04-21	34.2500	34.4999	33.4800	33.7600	-1.373%	1,098,605	+5.924%
2023-04-20	34.6800	34.7550	33.1600	34.2300	-3.713%	1,887,402	+4.470%
2023-04-19	35.4400	35.8400	35.0100	35.5500	-2.093%	1,294,925	+0.591%
2023-04-18	36.4500	36.5850	35.8500	36.3100	-0.928%	987,501	-1.515%
2023-04-17	37.9800	38.0600	36.2850	36.6500	-3.705%	1,068,773	-2.428%
2023-04-14	37.9300	38.1700	37.2600	38.0600	+0.581%	1,237,764	-6.043%
2023-04-13	37.4500	38.5800	37.2900	37.8400	+0.934%	1,149,823	-5.497%
2023-04-12	37.2000	37.8000	36.6900	37.4900	+1.820%	1,239,760	-4.615%
2023-04-11	36.8000	37.3000	35.9300	36.8200	+1.043%	1,288,445	-2.879%
2023-04-10	35.7700	36.9900	35.6400	36.4400	+2.996%	1,552,171	-1.866%
2023-04-06	36.0700	36.3990	35.3700	35.3800	-2.481%	1,020,938	+1.074%
2023-04-05	36.5300	36.8100	35.8600	36.2800	-0.165%	1,783,102	-1.433%
2023-04-04	37.3100	37.4232	35.7300	36.3400	-1.757%	1,797,126	-1.596%
2023-04-03	35.8800	37.5100	35.2600	36.9900	+10.616%	3,458,040	-3.325%
2023-03-31	33.5000	33.9600	33.2100	33.4400	+0.571%	1,336,422	+6.938%
2023-03-30	33.5400	33.5400	32.8700	33.2500	+0.423%	1,100,786	+7.549%
2023-03-29	33.3100	33.5000	32.5500	33.1100	+1.814%	1,200,581	+8.004%
2023-03-28	32.2800	32.8600	31.9000	32.5200	+0.775%	1,201,671	+9.963%
2023-03-27	31.2100	32.4300	30.5100	32.2700	+5.526%	1,451,458	+10.815%
2023-03-24	29.3500	30.6700	29.1000	30.5800	+1.058%	1,599,193	+16.939%
2023-03-23	30.9600	31.7699	29.6000	30.2600	-1.305%	1,357,937	+18.176%
2023-03-22	31.5900	32.1950	30.6400	30.6600	-2.419%	2,026,096	+16.634%
2023-03-21	30.9200	31.8600	30.9200	31.4200	+4.698%	1,954,570	+13.813%
2023-03-20	29.7900	30.9400	29.7650	30.0100	+0.874%	2,112,167	+19.160%
2023-03-17	30.4800	30.7000	28.9500	29.7500	-2.651%	4,353,776	+20.202%
2023-03-16	29.5200	30.9100	28.9100	30.5600	+1.125%	3,467,848	+17.016%
2023-03-15	32.4400	32.7800	30.0200	30.2200	-11.378%	4,567,587	+18.332%
2023-03-14	34.9300	36.2000	33.3900	34.1000	-1.530%	2,181,485	+4.868%
2023-03-13	35.0500	36.5300	34.1600	34.6300	-5.019%	2,663,117	+3.263%
2023-03-10	37.0000	38.0500	36.0500	36.4600	-2.042%	1,564,343	-1.920%
2023-03-09	39.1700	39.6900	37.1800	37.2200	-3.948%	1,073,161	-3.923%
2023-03-08	39.4100	40.1800	38.1300	38.7500	-2.122%	1,065,669	-7.716%
2023-03-07	40.6100	40.8400	39.4900	39.5900	-3.108%	1,207,370	-9.674%
2023-03-06	41.7500	41.7500	40.5407	40.8600	-3.267%	1,171,038	-12.482%
2023-03-03	40.0200	42.7200	39.6600	42.2400	+4.142%	1,510,796	-15.341%
2023-03-02	39.4400	40.8200	38.9500	40.5600	+1.961%	1,459,838	-11.834%
2023-03-01	38.9500	40.1200	38.5958	39.7800	+2.632%	1,274,497	-10.106%
2023-02-28	40.0000	40.1600	38.7600	38.7600	-1.324%	1,315,223	-7.740%
2023-02-27	38.6700	39.7100	38.0300	39.2800	+2.639%	1,128,677	-8.961%
2023-02-24	36.7000	38.4500	36.2900	38.2700	+2.546%	1,828,104	-6.559%
2023-02-23	35.9400	37.6700	35.8000	37.3200	+7.241%	2,955,392	-4.180%
2023-02-22	35.1200	35.6300	34.0700	34.8000	-1.416%	2,130,676	+2.759%
2023-02-21	35.6800	36.5000	35.2000	35.3000	-2.243%	1,516,388	+1.303%
2023-02-17	37.9300	37.9300	35.6950	36.1100	-6.668%	2,211,623	-0.969%
2023-02-16	40.0000	40.4397	38.6800	38.6900	-4.233%	1,418,566	-7.573%
2023-02-15	40.7500	40.7500	38.6000	40.4000	-2.627%	2,128,324	-11.485%
2023-02-14	40.7600	41.6900	39.8900	41.4900	+0.533%	810,212	-13.811%
2023-02-13	41.1900	41.8400	40.3100	41.2700	-1.315%	978,226	-13.351%
2023-02-10	40.3700	41.8900	40.1700	41.8200	+5.686%	1,524,028	-14.491%
2023-02-09	41.5100	41.5100	39.5000	39.5700	-4.235%	1,272,952	-9.629%
2023-02-08	41.7100	42.2694	40.7700	41.3200	-1.125%	749,575	-13.456%
2023-02-07	39.4500	41.7950	39.0901	41.7900	+6.498%	1,195,294	-14.429%
2023-02-06	40.2900	40.5700	38.3700	39.2400	-2.412%	1,213,059	-8.869%
2023-02-03	40.5500	42.2900	40.1150	40.2100	-0.838%	1,183,647	-11.067%
2023-02-02	41.7400	42.1000	39.9010	40.5500	-2.618%	1,236,618	-11.813%
2023-02-01	42.5000	42.5000	39.5000	41.6400	-2.139%	1,356,786	-14.121%
2023-01-31	41.2000	42.6850	40.8800	42.5500	+2.654%	643,928	-15.958%
2023-01-30	42.5100	42.6400	41.4000	41.4500	-4.206%	721,825	-13.727%
2023-01-27	44.0100	44.4892	43.1200	43.2700	-1.413%	725,846	-17.356%
2023-01-26	43.5000	44.0850	42.6700	43.8900	+2.595%	925,200	-18.524%
2023-01-25	42.3600	42.8800	41.6400	42.7800	+0.117%	709,164	-16.410%
2023-01-24	43.1700	43.6100	42.3875	42.7300	-2.063%	829,661	-16.312%
2023-01-23	43.3300	43.7800	42.9432	43.6300	+2.298%	1,042,168	-18.038%
2023-01-20	41.9100	42.6600	41.2500	42.6500	+2.722%	944,692	-16.155%
2023-01-19	39.3600	41.8300	39.3100	41.5200	+4.690%	1,311,762	-13.873%
2023-01-18	40.9100	41.7700	39.6200	39.6600	-2.050%	978,491	-9.834%
2023-01-17	40.7500	41.1300	40.1500	40.4900	+0.847%	712,485	-11.682%
2023-01-13	39.4200	40.4200	39.0100	40.1500	+1.800%	1,042,532	-10.934%
2023-01-12	37.7200	39.5200	37.5200	39.4400	+5.851%	1,439,309	-9.331%
2023-01-11	37.2700	37.3500	36.2500	37.2600	+1.720%	745,971	-4.026%
2023-01-10	36.7700	36.8800	35.4250	36.6300	+1.920%	669,228	-2.375%
2023-01-09	37.2400	37.5100	35.8200	35.9400	-0.992%	1,064,497	-0.501%
2023-01-06	36.1600	36.7100	35.3600	36.3000	+2.571%	858,885	-1.488%
2023-01-05	34.5800	36.0300	33.9900	35.3900	+1.900%	1,095,379	+1.045%
2023-01-04	33.7000	35.0700	33.5800	34.7300	+0.202%	972,479	+2.966%
2023-01-03	36.5100	37.0100	34.3100	34.6600	-6.552%	1,290,468	+3.174%
2022-12-30	35.5700	37.1290	35.3300	37.0900	+3.401%	1,137,837	-3.586%
2022-12-29	34.3000	35.8900	34.2350	35.8700	+3.821%	1,080,886	-0.307%
2022-12-28	36.5400	36.7698	34.4150	34.5500	-5.884%	1,348,356	+3.502%
2022-12-27	36.5400	36.7800	35.8500	36.7100	+1.241%	884,869	-2.588%
2022-12-23	35.3300	36.3000	35.2900	36.2600	+4.285%	1,200,311	-1.379%
2022-12-22	35.5100	35.6250	33.6900	34.7700	-2.550%	1,066,935	+2.847%
2022-12-21	35.3700	35.8550	34.5550	35.6800	+3.420%	961,241	+0.224%
2022-12-20	34.4100	35.1800	33.9300	34.5000	+0.203%	665,935	+3.652%
2022-12-19	34.8800	35.5150	33.8500	34.4300	-0.635%	1,354,210	+3.863%
2022-12-16	34.1900	34.9900	33.9900	34.6500	-2.174%	3,552,213	+3.203%
2022-12-15	35.2800	35.8700	34.4450	35.4200	-0.923%	880,654	+0.960%
2022-12-14	36.0400	36.5200	35.1000	35.7500	+0.056%	942,403	+0.028%
2022-12-13	36.6900	37.0700	35.4500	35.7300	+1.218%	1,562,849	+0.084%
2022-12-12	34.5400	35.5150	34.1950	35.3000	+3.216%	1,209,518	+1.303%
2022-12-09	35.6000	36.0500	34.1750	34.2000	-3.716%	1,416,426	+4.561%
2022-12-08	37.5100	38.1000	35.2700	35.5200	-2.924%	1,204,326	+0.676%
2022-12-07	37.8800	38.2800	36.2500	36.5900	-3.150%	1,190,340	-2.268%
2022-12-06	38.7800	39.5300	37.3400	37.7800	-4.282%	1,293,262	-5.347%
2022-12-05	42.6000	42.9400	39.1300	39.4700	-4.269%	1,478,238	-9.400%
2022-12-02	40.6600	41.6100	40.3950	41.2300	+0.758%	767,891	-13.267%
2022-12-01	42.4000	42.7900	40.6700	40.9200	-2.385%	1,233,171	-12.610%
2022-11-30	42.2800	42.6069	40.5100	41.9200	+1.600%	1,150,780	-14.695%
2022-11-29	41.8600	42.4600	40.7950	41.2600	+0.757%	1,293,738	-13.330%
2022-11-28	40.6100	41.5850	39.9300	40.9500	-3.397%	1,142,940	-12.674%
2022-11-25	42.5200	43.1000	42.2200	42.3900	+0.498%	280,478	-15.640%
2022-11-23	42.0100	42.3900	41.4000	42.1800	-2.112%	793,521	-15.220%
2022-11-22	41.3000	43.1000	41.1100	43.0900	+5.355%	1,395,848	-17.011%
2022-11-21	40.9600	41.0800	38.7100	40.9000	-3.378%	1,596,092	-12.567%
2022-11-18	41.3900	42.4100	39.4500	42.3300	-0.447%	1,405,201	-15.521%
2022-11-17	41.9700	42.5400	41.0600	42.5200	-0.654%	928,182	-15.898%
2022-11-16	43.6700	43.7441	42.4100	42.8000	-3.993%	904,318	-16.449%
2022-11-15	44.0000	45.0700	42.9200	44.5800	+3.099%	1,402,182	-19.785%
2022-11-14	44.9800	45.8152	43.1800	43.2400	-4.967%	1,498,783	-17.299%
2022-11-11	45.2000	46.7400	44.8600	45.5000	+2.524%	1,451,892	-21.407%
2022-11-10	44.3000	44.9800	43.5800	44.3800	+3.595%	1,621,000	-19.423%
2022-11-09	46.3100	46.3799	42.7400	42.8400	-10.264%	2,113,038	-16.527%
2022-11-08	47.9300	48.4100	46.8400	47.7400	-1.016%	1,611,590	-25.094%
2022-11-07	46.8800	48.3300	46.5767	48.2300	+4.101%	1,618,718	-25.855%
2022-11-04	47.8900	50.1900	45.6300	46.3300	-0.430%	3,433,614	-22.815%
2022-11-03	42.7000	47.0700	42.6000	46.5300	+7.858%	2,397,526	-23.146%
2022-11-02	45.1300	45.4400	43.0200	43.1400	-4.176%	1,291,469	-17.107%
2022-11-01	45.0600	46.1500	44.8000	45.0200	+2.411%	773,015	-20.569%
2022-10-31	43.3100	44.6200	43.1952	43.9600	-0.295%	1,234,508	-18.653%
2022-10-28	45.7100	45.8900	43.3500	44.0900	-2.131%	828,727	-18.893%
2022-10-27	46.5200	47.2500	44.9108	45.0500	-1.680%	1,116,623	-20.622%
2022-10-26	44.9900	46.4100	44.8000	45.8200	+2.483%	1,097,514	-21.955%
2022-10-25	43.6300	44.8400	43.3700	44.7100	+1.729%	718,494	-20.018%
2022-10-24	43.4100	44.3300	43.0300	43.9500	+0.114%	600,860	-18.635%
2022-10-21	42.2600	43.9000	41.8400	43.9000	+4.698%	902,544	-18.542%
2022-10-20	43.0100	43.9700	41.7301	41.9300	-0.710%	979,202	-14.715%
2022-10-19	41.5800	42.6900	41.0200	42.2300	+0.980%	1,281,446	-15.321%
2022-10-18	42.3800	42.7800	40.8500	41.8200	-0.571%	1,050,550	-14.491%
2022-10-17	42.9700	43.5000	40.8800	42.0600	+0.406%	1,152,803	-14.979%
2022-10-14	43.4600	44.0000	41.6600	41.8900	-5.226%	947,217	-14.634%
2022-10-13	41.2600	44.8000	41.0899	44.2000	+4.294%	1,402,161	-19.095%
2022-10-12	41.7600	42.8100	41.1100	42.3800	+0.427%	957,377	-15.621%
2022-10-11	42.2000	43.2600	41.0600	42.2000	-2.337%	1,469,858	-15.261%
2022-10-10	44.5900	45.1434	42.9000	43.2100	-3.635%	1,332,971	-17.241%
2022-10-07	46.0100	46.8000	44.3100	44.8400	-2.309%	1,907,543	-20.250%

document.getElementById("nRnCKl").onerror = function(){this.style.display='none';}; .dark-mode .QK4pfG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QK4pfG{ color: #333333; background-color: white; border: 2px solid #333333; }CPECallon Petroleum Companystock NYSE

CPE
Callon Petroleum Company
stock NYSE