U.S. markets close in 36 minutes

Callon Petroleum Company (CPE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
37.39-0.12 (-0.32%)
A partir del 03:24PM EDT. Mercado abierto.
Periodo de tiempo:
08 ago 2021 - 08 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 ago 202237.1338.3736.7037.3937.391,203,285
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
12 may 202243.8445.3542.4444.0144.012,250,700
11 may 202247.0048.8544.5344.8344.831,431,800
10 may 202247.7048.6143.4546.0446.042,561,500
09 may 202248.0048.1244.2645.0545.052,585,700
06 may 202251.7952.2949.1650.0450.041,831,800
05 may 202256.2257.0350.0851.0151.012,623,700
04 may 202253.7555.6452.2055.2855.282,135,100
03 may 202248.8852.5748.6751.8451.841,777,100
02 may 202250.3051.3946.9048.9348.933,452,600
29 abr 202253.9554.4350.7751.2751.271,315,400
28 abr 202252.8154.6149.8853.9253.921,498,800
27 abr 202252.3553.1451.1152.2652.261,431,600
26 abr 202254.7055.5052.3652.4952.491,465,300
25 abr 202253.2254.3850.1154.2754.272,636,900
22 abr 202260.6061.4455.4655.6955.692,995,400
21 abr 202263.9965.4160.5861.0461.042,089,700
20 abr 202261.2763.4359.9163.1663.162,006,700
19 abr 202261.3961.4059.4060.4260.421,588,900
18 abr 202262.2663.3860.7462.1762.172,326,000
14 abr 202261.3062.5960.7061.1761.171,502,300
13 abr 202261.6263.2559.7261.6461.642,064,400
12 abr 202260.6463.1660.0860.0860.081,836,400
11 abr 202260.7661.0158.5159.2859.281,686,100
08 abr 202261.2262.6860.9061.9661.961,811,300
07 abr 202260.9962.4558.6060.4960.491,612,400
06 abr 202262.2562.7058.6159.4059.401,730,700
05 abr 202264.2965.3061.0761.1861.181,480,300
04 abr 202264.1766.4862.3263.4463.442,226,600
01 abr 202259.2062.5959.0062.4262.421,542,200
31 mar 202260.5162.7358.8859.0859.081,687,700
30 mar 202261.9363.6560.9361.1861.181,288,400
29 mar 202258.9161.2357.1060.9360.932,121,800
28 mar 202260.3761.5958.7661.1761.171,439,700
25 mar 202257.0162.3356.9062.2362.232,886,800
24 mar 202258.9058.9857.2057.6057.60911,200
23 mar 202258.8660.1757.8158.5558.551,469,300
22 mar 202257.7359.0956.4857.7757.771,411,500
21 mar 202256.5459.2556.4058.4158.411,715,800
18 mar 202257.0057.1555.1556.0156.011,856,100
17 mar 202256.4957.7555.7656.9156.911,756,500
16 mar 202254.5355.0452.2253.6853.681,748,200
*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...