U.S. markets open in 2 hours 54 minutes

Callon Petroleum Company (CPE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
43.91+2.60 (+6.29%)
Al cierre: 04:00PM EDT
43.68 -0.23 (-0.52%)
Antes de la apertura del mercado: 06:34AM EDT
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 oct 202241.3544.0640.7843.9143.912,491,600
04 oct 202239.4641.3638.9541.3141.312,100,700
03 oct 202236.9038.1736.7437.9737.972,127,400
30 sept 202234.2935.7333.9035.0135.011,216,700
29 sept 202234.0135.1733.2734.7734.771,421,700
28 sept 202232.1934.4531.7034.4434.441,813,600
27 sept 202232.2432.8331.3531.7931.791,313,200
26 sept 202232.5533.1431.2331.3631.361,819,500
23 sept 202234.0834.1532.5733.1833.182,861,000
22 sept 202238.1838.6336.0436.0536.051,398,000
21 sept 202238.8339.1037.0137.1437.141,413,000
20 sept 202239.3939.5437.7437.8337.831,816,200
19 sept 202238.5440.3538.5039.7739.771,497,200
16 sept 202240.7540.8939.0340.4340.433,258,700
15 sept 202243.0043.7641.1341.1841.181,936,700
14 sept 202242.8545.3142.6344.6044.602,917,300
13 sept 202242.6944.0741.5542.0042.001,549,500
12 sept 202242.9544.1442.6243.6043.601,179,100
09 sept 202241.8442.6841.5842.2642.261,011,000
08 sept 202239.6840.9239.6440.4940.49732,500
07 sept 202239.7840.6038.9439.6239.621,304,200
06 sept 202242.2442.4240.6941.1441.141,331,800
02 sept 202242.5243.3340.9241.5441.541,011,700
01 sept 202241.6641.7939.8140.9940.991,401,900
31 ago 202241.0343.4140.3442.5642.561,241,600
30 ago 202243.8543.9342.0242.4242.421,433,700
29 ago 202243.0645.4142.7445.0745.071,594,600
26 ago 202244.3944.8543.3043.6943.691,074,600
25 ago 202244.2844.5143.0944.4244.42892,900
24 ago 202242.9044.0742.6243.9143.911,164,200
23 ago 202242.0044.6041.8542.6042.601,777,500
22 ago 202240.3241.3739.3240.7840.781,170,800
19 ago 202241.5142.1440.8741.0541.051,108,800
18 ago 202241.2542.2341.0342.0342.031,061,500
17 ago 202239.1840.5938.8240.4740.471,312,200
16 ago 202240.4840.8638.3139.0739.071,131,500
15 ago 202238.8540.2537.5639.7139.711,334,800
12 ago 202240.2741.3839.7741.2241.221,057,900
11 ago 202239.4140.9639.1240.6740.671,770,500
10 ago 202237.0738.2235.9538.0238.021,499,600
09 ago 202237.5238.1236.4036.8136.811,215,900
08 ago 202237.1338.3736.6536.8236.821,660,800
05 ago 202236.5138.7836.1337.5137.511,713,300
04 ago 202239.5139.7037.0437.2237.223,178,400
03 ago 202244.7044.9342.2342.6642.661,684,000
02 ago 202244.0144.6043.2644.1844.181,305,900
01 ago 202244.6644.9543.2244.2444.241,487,400
29 jul 202246.2746.6345.3546.0446.041,495,700
28 jul 202245.0145.9342.8844.9044.901,076,200
27 jul 202242.4944.9042.0244.6244.621,123,400
26 jul 202243.5343.9741.4441.9341.931,353,700
25 jul 202241.2343.5140.6843.0543.051,338,600
22 jul 202241.9142.6440.1940.3640.361,101,400
21 jul 202241.3442.2139.8641.9541.951,967,000
20 jul 202241.4244.3441.2944.2944.291,533,700
19 jul 202238.8042.4538.7842.2742.271,616,500
18 jul 202238.7940.2638.7839.2739.271,523,700
15 jul 202237.2937.4835.9737.3537.351,849,600
14 jul 202234.5136.1833.8536.1736.171,593,100
13 jul 202235.0337.2134.9836.2036.201,324,600
12 jul 202234.9336.0734.3135.8335.831,662,600
11 jul 202237.2037.8735.9336.7436.741,429,500
08 jul 202239.3239.7437.3238.3238.321,757,600
07 jul 202237.9239.1237.6538.4338.432,136,500
06 jul 202235.9237.8734.5336.4636.462,997,700
05 jul 202237.8237.8434.8535.8935.892,735,700
01 jul 202239.4739.9636.8539.2739.271,967,400
30 jun 202240.2341.5638.6839.2039.201,941,800
29 jun 202246.1346.6041.2441.6141.611,808,800
28 jun 202244.3045.5743.7445.4845.481,859,100
27 jun 202241.6543.4840.7843.0643.062,199,000
24 jun 202242.0243.5740.6240.6840.682,965,600
23 jun 202243.4843.7339.5241.4341.433,164,300
22 jun 202245.0045.8343.0343.0843.082,755,900
21 jun 202248.0149.4646.7248.3448.342,038,000
17 jun 202250.3750.7045.4746.0346.033,664,700
16 jun 202253.0954.0550.1950.9350.933,007,400
15 jun 202256.4057.8554.1355.6955.692,171,800
14 jun 202258.0059.3255.0357.0757.072,242,500
13 jun 202257.5357.8553.6855.9355.932,148,100
10 jun 202261.9363.3758.2759.9359.931,909,700
09 jun 202261.8064.0860.3462.4362.432,044,000
08 jun 202263.1963.9661.6462.5062.502,118,000
07 jun 202258.4062.7058.0662.4562.452,905,700
06 jun 202258.5059.4757.4358.8558.852,133,800
03 jun 202257.6658.8857.3457.8157.812,648,400
02 jun 202258.1058.8656.6257.3957.397,175,200
01 jun 202259.8963.3459.4162.4662.463,092,300
31 may 202260.0462.5557.1658.4658.463,101,700
27 may 202253.6858.5753.0258.5558.551,736,700
26 may 202252.2554.4651.8854.0354.031,356,200
25 may 202249.9951.8549.7951.5551.551,128,700
24 may 202249.3550.5048.1249.5549.551,268,400
23 may 202247.8550.4646.1250.2750.271,876,700
20 may 202248.4249.2746.3747.9547.95849,200
19 may 202246.3249.2346.0347.8347.831,210,800
18 may 202250.2950.6946.8547.8447.841,364,300
17 may 202249.2050.6648.7350.2950.291,244,900
16 may 202246.8548.4246.8548.0748.071,337,600
13 may 202245.3847.2545.3846.3846.381,335,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...