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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 dic 2022	35.60	36.05	34.28	34.43	34.43	812,598
08 dic 2022	37.51	38.10	35.27	35.52	35.52	1,201,300
07 dic 2022	37.88	38.28	36.25	36.59	36.59	1,190,100
06 dic 2022	38.78	39.53	37.34	37.78	37.78	1,293,200
05 dic 2022	42.60	42.94	39.13	39.47	39.47	1,478,200
02 dic 2022	40.66	41.61	40.40	41.23	41.23	767,700
01 dic 2022	42.40	42.79	40.67	40.92	40.92	1,233,200
30 nov 2022	42.28	42.61	40.51	41.92	41.92	1,150,700
29 nov 2022	41.86	42.46	40.80	41.26	41.26	1,293,700
28 nov 2022	40.61	41.59	39.93	40.95	40.95	1,142,900
25 nov 2022	42.52	43.10	42.22	42.39	42.39	280,500
23 nov 2022	42.01	42.39	41.40	42.18	42.18	793,500
22 nov 2022	41.30	43.10	41.11	43.09	43.09	1,395,600
21 nov 2022	40.96	41.08	38.71	40.90	40.90	1,596,100
18 nov 2022	41.39	42.41	39.45	42.33	42.33	1,405,000
17 nov 2022	41.97	42.54	41.06	42.52	42.52	928,100
16 nov 2022	43.67	43.74	42.41	42.80	42.80	904,300
15 nov 2022	44.00	45.07	42.92	44.58	44.58	1,402,200
14 nov 2022	44.98	45.82	43.18	43.24	43.24	1,499,800
11 nov 2022	45.20	46.74	44.86	45.50	45.50	1,451,900
10 nov 2022	44.30	44.98	43.58	44.38	44.38	1,621,000
09 nov 2022	46.31	46.38	42.74	42.84	42.84	2,113,400
08 nov 2022	47.93	48.41	46.84	47.74	47.74	1,611,600
07 nov 2022	46.88	48.33	46.58	48.23	48.23	1,621,400
04 nov 2022	47.89	50.19	45.63	46.33	46.33	3,433,400
03 nov 2022	42.70	47.07	42.60	46.53	46.53	2,397,400
02 nov 2022	45.13	45.44	43.02	43.14	43.14	1,289,900
01 nov 2022	45.06	46.15	44.80	45.02	45.02	772,900
31 oct 2022	43.31	44.62	43.20	43.96	43.96	1,234,500
28 oct 2022	45.71	45.89	43.35	44.09	44.09	828,600
27 oct 2022	46.52	47.25	44.91	45.05	45.05	1,116,400
26 oct 2022	44.99	46.41	44.80	45.82	45.82	1,096,800
25 oct 2022	43.63	44.84	43.37	44.71	44.71	718,500
24 oct 2022	43.41	44.33	43.03	43.95	43.95	600,800
21 oct 2022	42.26	43.90	41.84	43.90	43.90	902,500
20 oct 2022	43.01	43.97	41.73	41.93	41.93	979,200
19 oct 2022	41.58	42.69	41.02	42.23	42.23	1,281,400
18 oct 2022	42.38	42.78	40.85	41.82	41.82	1,050,500
17 oct 2022	42.97	43.50	40.88	42.06	42.06	1,152,700
14 oct 2022	43.46	44.00	41.66	41.89	41.89	947,000
13 oct 2022	41.26	44.80	41.09	44.20	44.20	1,402,200
12 oct 2022	41.76	42.81	41.11	42.38	42.38	957,200
11 oct 2022	42.20	43.26	41.06	42.20	42.20	1,469,900
10 oct 2022	44.59	45.14	42.90	43.21	43.21	1,332,900
07 oct 2022	46.01	46.80	44.31	44.84	44.84	1,907,500
06 oct 2022	43.50	46.05	43.40	45.90	45.90	1,896,900
05 oct 2022	41.35	44.06	40.78	43.91	43.91	2,493,900
04 oct 2022	39.46	41.36	38.95	41.31	41.31	2,100,700
03 oct 2022	36.90	38.17	36.74	37.97	37.97	2,127,400
30 sept 2022	34.29	35.73	33.90	35.01	35.01	1,217,400
29 sept 2022	34.01	35.17	33.27	34.77	34.77	1,421,700
28 sept 2022	32.19	34.45	31.70	34.44	34.44	1,813,600
27 sept 2022	32.24	32.83	31.35	31.79	31.79	1,313,200
26 sept 2022	32.55	33.14	31.23	31.36	31.36	1,819,500
23 sept 2022	34.08	34.15	32.57	33.18	33.18	2,861,700
22 sept 2022	38.18	38.63	36.04	36.05	36.05	1,398,000
21 sept 2022	38.83	39.10	37.01	37.14	37.14	1,413,000
20 sept 2022	39.39	39.54	37.74	37.83	37.83	1,816,200
19 sept 2022	38.54	40.35	38.50	39.77	39.77	1,497,200
16 sept 2022	40.75	40.89	39.03	40.43	40.43	3,258,700
15 sept 2022	43.00	43.76	41.13	41.18	41.18	1,936,700
14 sept 2022	42.85	45.31	42.63	44.60	44.60	2,917,300
13 sept 2022	42.69	44.07	41.55	42.00	42.00	1,549,500
12 sept 2022	42.95	44.14	42.62	43.60	43.60	1,179,100
09 sept 2022	41.84	42.68	41.58	42.26	42.26	1,011,000
08 sept 2022	39.68	40.92	39.64	40.49	40.49	732,500
07 sept 2022	39.78	40.60	38.94	39.62	39.62	1,304,200
06 sept 2022	42.24	42.42	40.69	41.14	41.14	1,331,800
02 sept 2022	42.52	43.33	40.92	41.54	41.54	1,011,700
01 sept 2022	41.66	41.79	39.81	40.99	40.99	1,401,900
31 ago 2022	41.03	43.41	40.34	42.56	42.56	1,241,600
30 ago 2022	43.85	43.93	42.02	42.42	42.42	1,433,700
29 ago 2022	43.06	45.41	42.74	45.07	45.07	1,594,600
26 ago 2022	44.39	44.85	43.30	43.69	43.69	1,074,600
25 ago 2022	44.28	44.51	43.09	44.42	44.42	892,900
24 ago 2022	42.90	44.07	42.62	43.91	43.91	1,164,200
23 ago 2022	42.00	44.60	41.85	42.60	42.60	1,777,500
22 ago 2022	40.32	41.37	39.32	40.78	40.78	1,170,800
19 ago 2022	41.51	42.14	40.87	41.05	41.05	1,108,800
18 ago 2022	41.25	42.23	41.03	42.03	42.03	1,061,500
17 ago 2022	39.18	40.59	38.82	40.47	40.47	1,312,200
16 ago 2022	40.48	40.86	38.31	39.07	39.07	1,131,500
15 ago 2022	38.85	40.25	37.56	39.71	39.71	1,334,800
12 ago 2022	40.27	41.38	39.77	41.22	41.22	1,057,900
11 ago 2022	39.41	40.96	39.12	40.67	40.67	1,770,500
10 ago 2022	37.07	38.22	35.95	38.02	38.02	1,499,600
09 ago 2022	37.52	38.12	36.40	36.81	36.81	1,215,900
08 ago 2022	37.13	38.37	36.65	36.82	36.82	1,660,800
05 ago 2022	36.51	38.78	36.13	37.51	37.51	1,713,300
04 ago 2022	39.51	39.70	37.04	37.22	37.22	3,178,400
03 ago 2022	44.70	44.93	42.23	42.66	42.66	1,684,000
02 ago 2022	44.01	44.60	43.26	44.18	44.18	1,305,900
01 ago 2022	44.66	44.95	43.22	44.24	44.24	1,487,400
29 jul 2022	46.27	46.63	45.35	46.04	46.04	1,495,700
28 jul 2022	45.01	45.93	42.88	44.90	44.90	1,076,200
27 jul 2022	42.49	44.90	42.02	44.62	44.62	1,123,400
26 jul 2022	43.53	43.97	41.44	41.93	41.93	1,353,700
25 jul 2022	41.23	43.51	40.68	43.05	43.05	1,338,600
22 jul 2022	41.91	42.64	40.19	40.36	40.36	1,101,400
21 jul 2022	41.34	42.21	39.86	41.95	41.95	1,967,000
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...

S&P 5003,954.06-9.45(-0.24%)

Dow Jones33,654.17-127.31(-0.38%)

Nasdaq11,068.97-13.03(-0.12%)

Russell 20001,806.51-11.78(-0.65%)

Petróleo70.40-1.06(-1.48%)

Oro1,810.60+9.10(+0.51%)

Callon Petroleum Company (CPE)

S&P 500
3,954.06
-9.45(-0.24%)

Dow Jones
33,654.17
-127.31(-0.38%)

Nasdaq
11,068.97
-13.03(-0.12%)

Russell 2000
1,806.51
-11.78(-0.65%)

Petróleo
70.40
-1.06(-1.48%)

Oro
1,810.60
+9.10(+0.51%)