CPE: Historical Prices for CALLON PETROLEUM - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	2.88	2.92	2.73	2.89	334,100	2.89
8-Feb-10	2.95	3.04	2.82	2.84	1,022,500	2.84
5-Feb-10	2.73	2.88	2.68	2.85	627,400	2.85
4-Feb-10	2.60	2.80	2.55	2.74	675,900	2.74
3-Feb-10	2.91	2.91	2.70	2.70	1,045,200	2.70
2-Feb-10	2.76	2.95	2.42	2.94	2,034,400	2.94
1-Feb-10	2.34	2.83	2.11	2.76	1,487,600	2.76
29-Jan-10	2.48	2.59	2.18	2.29	839,400	2.29
28-Jan-10	2.54	2.67	2.40	2.52	1,378,100	2.52
27-Jan-10	2.24	2.79	2.23	2.73	4,558,700	2.73
26-Jan-10	1.94	2.09	1.94	2.02	476,100	2.02
25-Jan-10	1.93	2.01	1.92	2.01	454,400	2.01
22-Jan-10	1.88	2.02	1.87	1.97	484,100	1.97
21-Jan-10	1.94	1.98	1.85	1.94	397,900	1.94
20-Jan-10	1.98	2.00	1.88	1.93	326,400	1.93
19-Jan-10	1.92	2.03	1.88	2.02	431,200	2.02
15-Jan-10	1.87	1.92	1.81	1.92	223,800	1.92
14-Jan-10	1.95	1.95	1.85	1.90	224,800	1.90
13-Jan-10	1.90	1.90	1.85	1.90	187,300	1.90
12-Jan-10	1.92	1.98	1.85	1.90	395,200	1.90
11-Jan-10	1.86	1.98	1.85	1.98	544,700	1.98
8-Jan-10	1.82	1.84	1.77	1.83	278,000	1.83
7-Jan-10	1.68	1.84	1.67	1.84	715,800	1.84
6-Jan-10	1.54	1.69	1.54	1.63	398,100	1.63
5-Jan-10	1.55	1.60	1.47	1.56	285,800	1.56
4-Jan-10	1.54	1.55	1.40	1.55	435,200	1.55
31-Dec-09	1.44	1.50	1.38	1.50	377,300	1.50
30-Dec-09	1.50	1.50	1.44	1.45	221,600	1.45
29-Dec-09	1.44	1.50	1.44	1.50	196,500	1.50
28-Dec-09	1.43	1.51	1.43	1.44	230,300	1.44
24-Dec-09	1.44	1.49	1.43	1.45	163,500	1.45
23-Dec-09	1.42	1.46	1.41	1.43	181,700	1.43
22-Dec-09	1.38	1.43	1.36	1.42	158,000	1.42
21-Dec-09	1.45	1.55	1.36	1.42	418,600	1.42
18-Dec-09	1.48	1.48	1.43	1.45	296,200	1.45
17-Dec-09	1.60	1.60	1.44	1.48	796,700	1.48
16-Dec-09	1.58	1.61	1.56	1.61	114,100	1.61
15-Dec-09	1.57	1.62	1.56	1.57	113,400	1.57
14-Dec-09	1.66	1.68	1.57	1.58	174,300	1.58
11-Dec-09	1.62	1.65	1.58	1.63	107,600	1.63
10-Dec-09	1.70	1.70	1.58	1.60	141,700	1.60
9-Dec-09	1.53	1.72	1.53	1.68	353,000	1.68
8-Dec-09	1.58	1.63	1.55	1.55	194,000	1.55
7-Dec-09	1.61	1.62	1.58	1.58	127,300	1.58
4-Dec-09	1.63	1.71	1.60	1.60	300,600	1.60
3-Dec-09	1.66	1.69	1.60	1.61	187,200	1.61
2-Dec-09	1.67	1.71	1.66	1.66	233,500	1.66
1-Dec-09	1.66	1.75	1.66	1.71	114,400	1.71
30-Nov-09	1.72	1.73	1.66	1.66	131,200	1.66
27-Nov-09	1.65	1.70	1.65	1.68	67,500	1.68
25-Nov-09	1.68	1.78	1.68	1.77	131,400	1.77
24-Nov-09	1.72	1.72	1.63	1.68	188,700	1.68
23-Nov-09	1.73	1.74	1.67	1.67	98,400	1.67
20-Nov-09	1.81	1.81	1.71	1.72	163,500	1.72
19-Nov-09	1.72	1.82	1.71	1.81	269,000	1.81
18-Nov-09	1.77	1.82	1.75	1.80	231,200	1.80
17-Nov-09	1.70	1.78	1.67	1.74	286,600	1.74
16-Nov-09	1.60	1.70	1.60	1.67	329,600	1.67
13-Nov-09	1.59	1.62	1.56	1.59	199,700	1.59
12-Nov-09	1.65	1.66	1.60	1.63	170,100	1.63
11-Nov-09	1.65	1.67	1.62	1.63	160,800	1.63
10-Nov-09	1.67	1.71	1.62	1.67	215,800	1.67
9-Nov-09	1.66	1.73	1.64	1.67	169,100	1.67
6-Nov-09	1.78	1.78	1.65	1.65	174,500	1.65
5-Nov-09	1.75	1.78	1.63	1.78	223,500	1.78
4-Nov-09	1.67	1.76	1.63	1.67	204,600	1.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Callon Petroleum Co. (CPE)