U.S. markets close in 1 hour 50 minutes

Callon Petroleum Company (CPE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
34.43-1.09 (-3.07%)
A partir del 02:10PM EST. Mercado abierto.
Periodo de tiempo:
09 dic 2021 - 09 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 dic 202235.6036.0534.2834.4334.43812,598
08 dic 202237.5138.1035.2735.5235.521,201,300
07 dic 202237.8838.2836.2536.5936.591,190,100
06 dic 202238.7839.5337.3437.7837.781,293,200
05 dic 202242.6042.9439.1339.4739.471,478,200
02 dic 202240.6641.6140.4041.2341.23767,700
01 dic 202242.4042.7940.6740.9240.921,233,200
30 nov 202242.2842.6140.5141.9241.921,150,700
29 nov 202241.8642.4640.8041.2641.261,293,700
28 nov 202240.6141.5939.9340.9540.951,142,900
25 nov 202242.5243.1042.2242.3942.39280,500
23 nov 202242.0142.3941.4042.1842.18793,500
22 nov 202241.3043.1041.1143.0943.091,395,600
21 nov 202240.9641.0838.7140.9040.901,596,100
18 nov 202241.3942.4139.4542.3342.331,405,000
17 nov 202241.9742.5441.0642.5242.52928,100
16 nov 202243.6743.7442.4142.8042.80904,300
15 nov 202244.0045.0742.9244.5844.581,402,200
14 nov 202244.9845.8243.1843.2443.241,499,800
11 nov 202245.2046.7444.8645.5045.501,451,900
10 nov 202244.3044.9843.5844.3844.381,621,000
09 nov 202246.3146.3842.7442.8442.842,113,400
08 nov 202247.9348.4146.8447.7447.741,611,600
07 nov 202246.8848.3346.5848.2348.231,621,400
04 nov 202247.8950.1945.6346.3346.333,433,400
03 nov 202242.7047.0742.6046.5346.532,397,400
02 nov 202245.1345.4443.0243.1443.141,289,900
01 nov 202245.0646.1544.8045.0245.02772,900
31 oct 202243.3144.6243.2043.9643.961,234,500
28 oct 202245.7145.8943.3544.0944.09828,600
27 oct 202246.5247.2544.9145.0545.051,116,400
26 oct 202244.9946.4144.8045.8245.821,096,800
25 oct 202243.6344.8443.3744.7144.71718,500
24 oct 202243.4144.3343.0343.9543.95600,800
21 oct 202242.2643.9041.8443.9043.90902,500
20 oct 202243.0143.9741.7341.9341.93979,200
19 oct 202241.5842.6941.0242.2342.231,281,400
18 oct 202242.3842.7840.8541.8241.821,050,500
17 oct 202242.9743.5040.8842.0642.061,152,700
14 oct 202243.4644.0041.6641.8941.89947,000
13 oct 202241.2644.8041.0944.2044.201,402,200
12 oct 202241.7642.8141.1142.3842.38957,200
11 oct 202242.2043.2641.0642.2042.201,469,900
10 oct 202244.5945.1442.9043.2143.211,332,900
07 oct 202246.0146.8044.3144.8444.841,907,500
06 oct 202243.5046.0543.4045.9045.901,896,900
05 oct 202241.3544.0640.7843.9143.912,493,900
04 oct 202239.4641.3638.9541.3141.312,100,700
03 oct 202236.9038.1736.7437.9737.972,127,400
30 sept 202234.2935.7333.9035.0135.011,217,400
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 202234.0834.1532.5733.1833.182,861,700
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
*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...