Callon Petroleum Company Common Stockのデータ

Callon Petroleum Company Common Stockの基本情報

名前 Callon Petroleum Company Common Stock
ティッカー CPE
United States
上場年 nan
セクター Energy

Callon Petroleum Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.44 23.65 24.6 24.61 3085700.0 24.61
2021-02-12 23.72 21.05 21.07 23.18 3026200.0 23.18
2021-02-11 22.68 20.55 21.8 21.34 3415300.0 21.34
2021-02-10 22.8 20.35 20.4 22.19 4640700.0 22.19
2021-02-09 20.44 17.93 18.81 20.08 3911600.0 20.08
2021-02-08 19.26 17.25 17.3 19.14 4014700.0 19.14
2021-02-05 17.82 15.81 15.89 16.64 4670000.0 16.64
2021-02-04 16.28 15.29 15.66 15.47 2674600.0 15.47
2021-02-03 15.67 14.42 14.56 15.36 2986600.0 15.36
2021-02-02 15.06 14.22 14.98 14.36 2376500.0 14.36
2021-02-01 14.35 13.44 14.35 14.25 1927300.0 14.25
2021-01-29 14.95 13.67 14.29 13.84 2175200.0 13.84
2021-01-28 14.58 13.83 14.12 14.45 2748800.0 14.45
2021-01-27 15.06 12.6 12.75 14.01 4537700.0 14.01
2021-01-26 13.74 12.86 13.29 13.04 2012400.0 13.04
2021-01-25 13.37 12.22 13.01 13.25 3460700.0 13.25
2021-01-22 13.56 12.96 13.0 13.35 3009800.0 13.35
2021-01-21 14.81 13.25 14.7 13.57 4222300.0 13.57
2021-01-20 15.99 14.83 15.9 14.85 2604200.0 14.85
2021-01-19 16.19 15.53 15.88 15.68 2205200.0 15.68
2021-01-15 16.44 15.36 16.32 15.5 2444500.0 15.5
2021-01-14 16.99 15.56 15.57 16.66 3310100.0 16.66
2021-01-13 16.02 14.93 16.02 15.59 3470600.0 15.59
2021-01-12 16.05 14.73 14.73 15.88 4038500.0 15.88
2021-01-11 14.73 14.17 14.48 14.5 2591800.0 14.5
2021-01-08 14.99 14.29 14.77 14.8 3354900.0 14.8
2021-01-07 15.18 14.11 14.47 14.44 3184700.0 14.44
2021-01-06 14.99 13.66 14.45 14.28 5496700.0 14.28
2021-01-05 15.03 13.3 13.35 14.46 4971400.0 14.46
2021-01-04 13.56 12.8 13.32 13.19 2834200.0 13.19
2020-12-31 13.63 13.01 13.48 13.16 1694000.0 13.16
2020-12-30 13.87 12.66 12.87 13.6 2400100.0 13.6
2020-12-29 13.57 12.63 13.51 12.9 2353700.0 12.9
2020-12-28 14.13 13.0 13.9 13.37 2416500.0 13.37
2020-12-24 14.12 13.4 14.1 13.76 1454900.0 13.76
2020-12-23 14.68 13.35 13.36 14.08 4287700.0 14.08
2020-12-22 13.6 13.05 13.11 13.29 2466100.0 13.29
2020-12-21 13.42 12.56 12.75 13.22 4212000.0 13.22
2020-12-18 14.47 13.71 14.08 14.01 3357600.0 14.01
2020-12-17 14.53 14.04 14.28 14.2 2517500.0 14.2
2020-12-16 14.39 13.51 14.04 14.17 3147000.0 14.17
2020-12-15 14.2 13.19 14.05 13.99 3497800.0 13.99
2020-12-14 15.34 13.0 15.28 13.86 5675800.0 13.86
2020-12-11 15.16 14.23 15.03 14.63 4464400.0 14.63
2020-12-10 15.44 14.0 14.01 15.08 7600600.0 15.08
2020-12-09 16.59 12.93 15.45 14.0 13989300.0 14.0
2020-12-08 14.71 12.75 12.75 14.69 6988100.0 14.69
2020-12-07 13.65 12.54 13.03 13.1 5971000.0 13.1
2020-12-04 13.96 11.2 11.34 13.34 13392000.0 13.34
2020-12-03 11.11 10.45 10.86 10.81 3938400.0 10.81
2020-12-02 11.57 9.35 9.39 10.59 7830600.0 10.59
2020-12-01 9.95 9.44 9.81 9.54 2290200.0 9.54
2020-11-30 10.26 9.44 10.2 9.51 3896100.0 9.51
2020-11-27 10.64 10.18 10.26 10.41 2093300.0 10.41
2020-11-25 10.54 9.68 9.85 10.29 4087400.0 10.29
2020-11-24 10.92 9.59 10.67 10.13 8417500.0 10.13
2020-11-23 9.94 8.1 8.25 9.92 6990700.0 9.92
2020-11-20 8.32 7.57 8.18 7.99 3880800.0 7.99
2020-11-19 8.18 7.6 7.6 8.15 3746000.0 8.15
2020-11-18 8.78 7.5 8.2 7.52 8421400.0 7.52
2020-11-17 8.1 6.93 7.1 8.05 5730100.0 8.05
2020-11-16 7.53 6.94 7.04 7.24 5041500.0 7.24
2020-11-13 6.49 5.98 6.0 6.45 2564600.0 6.45
2020-11-12 6.56 5.91 6.35 5.95 2947600.0 5.95
2020-11-11 6.97 6.47 6.91 6.57 2685300.0 6.57
2020-11-10 7.5 6.62 7.48 6.65 5080500.0 6.65
2020-11-09 7.62 6.28 6.54 7.23 7588200.0 7.23
2020-11-06 5.67 5.35 5.6 5.39 1898800.0 5.39
2020-11-05 5.84 5.58 5.61 5.64 1999000.0 5.64
2020-11-04 5.8 5.42 5.68 5.6 2489200.0 5.6
2020-11-03 6.04 5.51 5.75 5.76 3654600.0 5.76
2020-11-02 5.53 5.11 5.22 5.44 2296900.0 5.44
2020-10-30 5.23 4.93 5.0 5.23 1774900.0 5.23
2020-10-29 5.09 4.53 4.6 5.09 2618400.0 5.09
2020-10-28 4.97 4.63 4.97 4.73 2121000.0 4.73
2020-10-27 5.22 4.96 5.08 5.11 1432900.0 5.11
2020-10-26 5.1 4.89 5.06 5.08 1953500.0 5.08
2020-10-23 5.31 4.88 5.0 5.3 2956500.0 5.3
2020-10-22 4.95 4.67 4.68 4.93 2014500.0 4.93
2020-10-21 4.8 4.59 4.71 4.66 1469600.0 4.66
2020-10-20 4.86 4.5 4.53 4.73 2875500.0 4.73
2020-10-19 4.81 4.53 4.71 4.53 2418300.0 4.53
2020-10-16 4.84 4.67 4.81 4.67 2315600.0 4.67
2020-10-15 4.93 4.67 4.8 4.86 2054000.0 4.86
2020-10-14 5.1 4.85 4.85 4.87 2993700.0 4.87
2020-10-13 5.08 4.76 5.04 4.81 3231300.0 4.81
2020-10-12 5.13 4.96 5.11 5.04 2167000.0 5.04
2020-10-09 5.75 5.24 5.6 5.25 2522200.0 5.25
2020-10-08 5.55 5.08 5.18 5.55 3130800.0 5.55
2020-10-07 5.15 4.85 4.91 5.11 2150700.0 5.11
2020-10-06 5.28 4.82 5.17 4.86 2936000.0 4.86
2020-10-05 5.12 4.82 5.08 5.05 2655600.0 5.05
2020-10-02 5.02 4.55 4.58 4.97 3256000.0 4.97
2020-10-01 5.49 4.77 5.31 4.81 5484000.0 4.81
2020-09-30 5.05 4.78 4.9 4.82 2000800.0 4.82
2020-09-29 5.19 4.9 5.15 4.93 2592000.0 4.93
2020-09-28 5.33 4.83 4.94 5.16 3424500.0 5.16
2020-09-25 5.28 4.84 5.0 4.85 4226200.0 4.85
2020-09-24 5.41 4.8 4.98 5.25 3109300.0 5.25
2020-09-23 5.53 5.0 5.45 5.03 2818900.0 5.03
2020-09-22 5.65 5.34 5.49 5.42 1639900.0 5.42
2020-09-21 5.66 5.31 5.57 5.39 2653000.0 5.39
2020-09-18 6.07 5.73 5.92 5.93 2567900.0 5.93
2020-09-17 6.25 5.66 5.87 5.98 2790500.0 5.98
2020-09-16 6.33 5.64 5.75 6.09 4196200.0 6.09
2020-09-15 5.86 5.4 5.4 5.63 2944700.0 5.63
2020-09-14 5.43 4.88 5.08 5.33 2264600.0 5.33
2020-09-11 5.35 5.02 5.11 5.04 2351600.0 5.04
2020-09-10 5.55 5.06 5.52 5.1 3461100.0 5.1
2020-09-09 5.73 5.38 5.66 5.57 2634500.0 5.57
2020-09-08 6.19 5.6 6.12 5.61 3054600.0 5.61
2020-09-04 6.49 5.96 6.38 6.35 2106500.0 6.35
2020-09-03 6.4 5.7 5.7 6.29 3322600.0 6.29
2020-09-02 6.25 5.68 6.2 5.92 7135800.0 5.92
2020-09-01 6.6 6.29 6.51 6.32 2772000.0 6.32
2020-08-31 7.0 6.52 7.0 6.63 2853100.0 6.63
2020-08-28 7.05 6.76 6.89 6.98 1744800.0 6.98
2020-08-27 6.97 6.66 6.92 6.91 2384800.0 6.91
2020-08-26 7.46 6.88 7.37 6.89 2273400.0 6.89
2020-08-25 7.37 6.94 7.1 7.35 2776600.0 7.35
2020-08-24 7.25 6.55 6.77 6.92 3140900.0 6.92
2020-08-21 7.15 6.71 7.06 6.73 2758900.0 6.73
2020-08-20 7.38 6.92 7.33 7.13 3328900.0 7.13
2020-08-19 8.29 7.48 8.11 7.56 3510100.0 7.56
2020-08-18 8.6 7.93 8.05 8.14 2538700.0 8.14
2020-08-17 9.21 8.04 9.06 8.34 4985800.0 8.34
2020-08-14 9.76 9.09 9.6 9.25 2794000.0 9.25
2020-08-13 10.3 9.55 9.96 9.73 2653000.0 9.73
2020-08-12 10.51 9.88 10.5 10.04 2641500.0 10.04
2020-08-11 11.59 9.91 11.01 10.05 3313700.0 10.05
2020-08-10 11.1 9.55 9.55 10.69 3419800.0 10.69
2020-08-07 11.2 10.1 11.0 10.4 25584800.0 10.4
2020-08-06 11.6 11.0 11.3 11.1 20539600.0 11.1
2020-08-05 12.9 11.3 11.5 11.7 45143000.0 11.7
2020-08-04 13.0 11.6 11.8 12.8 25084500.0 12.8
2020-08-03 11.9 11.1 11.3 11.8 10966000.0 11.8
2020-07-31 11.8 11.0 11.7 11.4 11818500.0 11.4
2020-07-30 12.1 11.5 12.0 11.8 12177400.0 11.8
2020-07-29 12.9 12.2 12.5 12.4 14745800.0 12.4
2020-07-28 13.3 12.1 12.9 12.5 14236800.0 12.5
2020-07-27 14.2 12.7 14.1 13.1 12044200.0 13.1
2020-07-24 14.5 12.9 13.0 13.7 24263100.0 13.7
2020-07-23 13.4 12.3 12.8 12.7 17609200.0 12.7
2020-07-22 12.5 11.8 11.9 12.3 12984900.0 12.3
2020-07-21 12.4 11.6 11.6 12.2 20447500.0 12.2
2020-07-20 11.7 11.1 11.4 11.2 8803000.0 11.2
2020-07-17 12.3 11.2 11.8 11.2 12178400.0 11.2
2020-07-16 12.6 11.6 11.8 11.7 14530000.0 11.7
2020-07-15 12.3 11.5 11.8 12.2 18312400.0 12.2
2020-07-14 11.6 11.0 11.2 11.3 11711100.0 11.3
2020-07-13 12.0 11.3 11.7 11.4 14344000.0 11.4
2020-07-10 11.9 10.0 10.0 11.6 25905900.0 11.6
2020-07-09 11.3 10.3 11.2 10.6 21292700.0 10.6
2020-07-08 11.8 11.0 11.4 11.3 15496400.0 11.3
2020-07-07 11.9 11.5 11.5 11.7 11499200.0 11.7
2020-07-06 12.3 11.5 12.1 12.0 17539200.0 12.0
2020-07-02 12.4 11.5 12.2 11.8 16576200.0 11.8
2020-07-01 12.8 11.4 11.8 11.5 24397000.0 11.5
2020-06-30 11.8 11.1 11.2 11.5 15856400.0 11.5
2020-06-29 12.0 11.2 12.0 11.4 27419600.0 11.4
2020-06-26 12.2 11.5 12.1 11.9 60122900.0 11.9
2020-06-25 13.0 10.7 10.9 12.2 37348600.0 12.2
2020-06-24 13.2 11.2 13.1 11.9 46132600.0 11.9
2020-06-23 14.9 13.7 14.9 13.7 27582600.0 13.7
2020-06-22 14.4 13.5 14.1 14.1 26678800.0 14.1
2020-06-19 16.1 13.8 16.0 13.8 79860400.0 13.8
2020-06-18 15.7 14.3 14.6 15.0 30093800.0 15.0
2020-06-17 16.0 14.7 16.0 14.8 40341700.0 14.8
2020-06-16 17.7 15.5 17.6 16.2 46756500.0 16.2
2020-06-15 16.1 13.2 14.0 15.2 45593800.0 15.2
2020-06-12 17.3 14.5 16.9 15.1 58348000.0 15.1
2020-06-11 16.0 13.2 13.7 14.2 68887200.0 14.2
2020-06-10 19.8 14.1 16.1 17.1 85270400.0 17.1
2020-06-09 21.8 17.0 21.5 18.5 91715300.0 18.5
2020-06-08 27.5 15.3 15.3 25.1 183902700.0 25.1
2020-06-05 14.4 10.5 12.2 13.8 132784100.0 13.8
2020-06-04 8.3 7.5 7.9 8.2 34643300.0 8.2
2020-06-03 8.3 7.8 8.0 7.9 30583500.0 7.9
2020-06-02 8.0 7.2 7.3 7.7 31135700.0 7.7
2020-06-01 7.3 6.7 6.9 7.2 21911800.0 7.2
2020-05-29 7.2 6.5 7.1 6.7 36834600.0 6.7
2020-05-28 7.6 7.2 7.4 7.2 25376900.0 7.2
2020-05-27 7.6 7.1 7.6 7.4 23101300.0 7.4
2020-05-26 7.7 7.3 7.7 7.6 37680300.0 7.6
2020-05-22 7.5 7.1 7.5 7.4 28042800.0 7.4
2020-05-21 7.8 7.3 7.6 7.6 25191700.0 7.6
2020-05-20 7.8 7.3 7.6 7.6 31765000.0 7.6
2020-05-19 8.2 7.3 8.1 7.3 43137900.0 7.3
2020-05-18 8.1 7.5 7.8 8.1 35637800.0 8.1
2020-05-15 7.1 6.4 6.4 6.9 28571200.0 6.9
2020-05-14 7.1 6.0 6.8 6.5 43476600.0 6.5
2020-05-13 7.9 6.5 7.9 6.8 56299400.0 6.8
2020-05-12 8.4 7.8 8.1 7.8 32160800.0 7.8
2020-05-11 8.7 7.8 8.5 7.8 43130100.0 7.8
2020-05-08 8.2 7.7 8.0 8.1 42445200.0 8.1
2020-05-07 8.1 7.6 7.8 7.7 26460700.0 7.7
2020-05-06 8.5 7.3 8.1 7.5 43894700.0 7.5
2020-05-05 9.2 8.0 9.2 8.1 49870300.0 8.1
2020-05-04 8.9 7.5 7.6 8.6 44543200.0 8.6
2020-05-01 9.4 7.8 8.8 8.2 53858900.0 8.2
2020-04-30 11.0 7.8 10.1 9.4 159752800.0 9.4
2020-04-29 8.1 6.3 6.7 7.8 73041800.0 7.8
2020-04-28 6.1 5.6 5.8 6.0 27199100.0 6.0
2020-04-27 5.8 4.9 5.2 5.6 34942800.0 5.6
2020-04-24 7.0 5.3 7.0 5.9 77480700.0 5.9
2020-04-23 6.7 4.7 5.1 5.9 117590400.0 5.9
2020-04-22 4.6 4.2 4.3 4.3 23305200.0 4.3
2020-04-21 4.2 3.9 4.1 4.1 24612200.0 4.1
2020-04-20 4.3 3.9 3.9 4.1 27653300.0 4.1
2020-04-17 4.4 4.0 4.2 4.4 32839800.0 4.4
2020-04-16 4.8 4.3 4.8 4.4 24381300.0 4.4
2020-04-15 4.8 4.4 4.7 4.7 25238900.0 4.7
2020-04-14 5.2 4.9 5.2 5.0 23415000.0 5.0
2020-04-13 5.7 5.0 5.6 5.2 36143500.0 5.2
2020-04-09 6.0 4.8 5.2 5.1 66829300.0 5.1
2020-04-08 5.0 4.6 4.9 4.9 31249400.0 4.9
2020-04-07 5.3 4.6 5.0 4.8 30647400.0 4.8
2020-04-06 5.1 4.7 4.8 4.9 33032500.0 4.9
2020-04-03 5.0 4.3 4.8 4.9 34268400.0 4.9
2020-04-02 5.2 4.2 4.7 4.3 4414600.0 4.3
2020-04-01 5.3 4.1 5.3 4.1 3704800.0 4.1
2020-03-31 6.0 5.3 5.8 5.5 1667100.0 5.5
2020-03-30 5.8 5.0 5.7 5.3 2241900.0 5.3
2020-03-27 6.9 5.8 6.9 5.8 2724300.0 5.8
2020-03-26 8.0 5.8 6.0 6.7 3731200.0 6.7
2020-03-25 6.2 4.9 4.9 6.0 3276400.0 6.0
2020-03-24 5.3 4.6 5.3 5.2 2270200.0 5.2
2020-03-23 4.9 4.3 4.7 4.9 1821700.0 4.9
2020-03-20 5.5 4.4 5.2 4.4 2850300.0 4.4
2020-03-19 5.7 4.2 4.5 5.0 3122700.0 5.0
2020-03-18 4.8 3.9 4.7 4.3 3242200.0 4.3
2020-03-17 6.1 4.9 6.1 5.1 2879800.0 5.1
2020-03-16 6.8 5.3 5.7 5.7 3611700.0 5.7
2020-03-13 9.3 5.5 6.5 6.6 4519600.0 6.6
2020-03-12 6.5 4.8 4.8 5.5 4573900.0 5.5
2020-03-11 6.2 4.5 5.0 6.0 4366000.0 6.0
2020-03-10 7.2 4.5 7.1 4.9 7028000.0 4.9
2020-03-09 9.0 3.8 9.0 4.2 9699900.0 4.2
2020-03-06 17.0 12.8 16.9 13.0 3504600.0 13.0
2020-03-05 19.0 17.2 18.8 18.0 1796300.0 18.0
2020-03-04 21.8 18.9 21.7 19.4 2280100.0 19.4
2020-03-03 21.3 19.6 21.3 20.4 1776600.0 20.4
2020-03-02 23.5 20.4 23.4 20.9 2176200.0 20.9
2020-02-28 22.7 19.0 19.1 22.7 2162100.0 22.7
2020-02-27 23.1 19.8 22.5 20.4 2622200.0 20.4
2020-02-26 24.0 21.8 23.7 22.3 1708500.0 22.3
2020-02-25 25.1 22.5 25.1 23.5 1557400.0 23.5
2020-02-24 27.2 24.5 27.2 24.8 1690200.0 24.8
2020-02-21 29.9 28.3 29.9 28.5 1222600.0 28.5
2020-02-20 30.9 29.3 30.0 30.3 1643300.0 30.3
2020-02-19 30.3 28.9 29.0 30.0 1096400.0 30.0
2020-02-18 28.7 27.3 28.3 28.4 1387300.0 28.4