Callon Petroleum Stock Price History, CPE Historical Prices

Add to My Stocks
$10.75 $0.2 (1.9%) CPE stock closing price Aug 17, 2018 (Closing)

View and download Callon Petroleum stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Callon Petroleum P/E ratio data for the stock. The Callon Petroleum stock price history chart shows that the stock price was at a high of $17.64 on Nov 30, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 10.57 10.8 10.53 10.75 2,807,612 15.81 4.85
2018-08-16 10.29 10.56 10.27 10.55 3,414,179 15.52 4.76
2018-08-14 11.03 11.18 10.9 11.17 4,863,367 16.43 5.04
2018-08-13 11.39 11.39 10.86 10.89 4,468,174 16.02 4.71
2018-08-09 11.1 11.31 11.02 11.25 3,407,799 16.54 4.86
2018-08-07 10.97 11.38 10.82 11.29 5,023,475 18.51 5.53
2018-08-06 10.61 10.87 10.5 10.77 3,448,891 17.66 5.27
2018-08-03 10.93 10.96 10.53 10.57 2,855,125 17.33 5.17
2018-08-02 10.61 10.99 10.54 10.93 3,288,844 17.92 5.35
2018-08-01 10.63 10.75 10.49 10.74 4,038,179 17.61 5.26
2018-07-31 11.05 11.1 10.65 10.76 4,083,922 17.64 5.27
2018-07-27 11.34 11.44 10.95 10.99 4,995,009 18.02 5.38
2018-07-26 11.34 11.52 11.25 11.4 2,355,051 18.69 5.58
2018-07-25 11.11 11.36 10.98 11.32 2,291,163 18.56 5.54
2018-07-24 11.19 11.31 11.1 11.2 2,236,662 18.36 5.48
2018-07-23 11.21 11.28 11.08 11.13 1,993,323 18.25 5.45
2018-07-20 11.24 11.28 11.02 11.11 3,331,820 18.21 5.44
2018-07-18 10.82 11.06 10.61 11.01 5,494,130 18.05 5.39
2018-07-17 10.86 11.03 10.77 10.87 3,013,734 17.82 5.32
2018-07-12 11.08 11.12 10.86 11.1 3,236,286 18.2 5.43
2018-07-11 10.95 11.32 10.82 10.97 4,483,049 17.98 5.37
2018-07-10 11.4 11.46 10.97 11.05 4,528,740 18.12 5.41
2018-07-09 10.97 11.33 10.88 11.29 6,310,978 18.51 5.53
2018-07-06 10.52 10.92 10.51 10.89 2,900,895 17.85 5.33
2018-07-05 10.85 10.86 10.54 10.61 3,191,231 17.39 5.19
2018-07-03 10.77 11.03 10.73 10.79 3,447,223 17.69 5.28
2018-07-02 10.61 10.63 10.31 10.59 4,732,726 17.36 5.18
2018-06-29 10.92 11.13 10.72 10.74 6,741,388 17.61 5.26
2018-06-28 11.15 11.21 10.89 10.91 4,302,612 17.89 5.34
2018-06-27 11.18 11.42 11.04 11.15 7,974,800 18.28 5.46
2018-06-26 10.55 11 10.51 10.93 5,283,837 17.92 5.35
2018-06-25 10.79 10.8 10.41 10.51 5,275,653 17.23 5.14
2018-06-22 10.75 10.91 10.61 10.8 8,937,900 17.71 5.29
2018-06-21 10.61 10.75 10.16 10.25 7,771,837 16.8 5.02
2018-06-20 10.74 10.87 10.49 10.79 7,576,575 17.69 5.28
2018-06-19 10.04 10.7 10 10.61 7,751,035 17.39 5.19
2018-06-18 9.88 10.39 9.88 10.23 7,383,530 16.77 5.01
2018-06-15 10.13 10.14 9.81 9.88 11,577,646 16.2 4.84
2018-06-14 10.61 10.67 10.14 10.21 5,007,065 16.74 5
2018-06-13 10.62 10.7 10.42 10.44 5,989,558 17.12 5.11
2018-06-12 10.16 10.76 10.14 10.7 10,217,934 17.54 5.24
2018-06-11 10.1 10.24 10.01 10.21 5,428,680 16.74 5
2018-06-08 10.28 10.42 10.05 10.14 8,908,126 16.62 4.96
2018-06-07 10.15 10.49 10.15 10.37 8,929,462 17 5.08
2018-06-06 10.45 10.53 10.05 10.09 9,779,115 16.54 4.94
2018-06-05 10.29 10.49 10.12 10.44 11,570,659 17.12 5.11
2018-06-04 11.05 11.16 10.21 10.29 14,897,404 16.87 5.04
2018-06-01 11.89 11.89 10.82 11.12 16,054,927 18.23 5.44
2018-05-31 11.97 12.14 11.8 11.84 7,467,102 19.41 5.8
2018-05-30 11.81 12.17 11.72 12.08 10,165,567 19.8 5.91
2018-05-29 11.87 12.04 11.7 11.75 11,890,539 19.26 5.75
2018-05-28 0 0 0 11.96 0 - -
2018-05-25 11.93 12.12 11.84 11.96 32,690,380 19.61 5.85
2018-05-24 12.89 13.01 12.47 12.48 6,435,943 20.46 6.11
2018-05-23 13.33 13.38 12.93 13.14 7,971,088 21.54 6.43
2018-05-22 13.95 14 13.32 13.45 4,786,985 22.05 6.58
2018-05-21 13.69 13.94 13.58 13.92 3,977,772 22.82 6.81
2018-05-18 14.14 14.14 13.5 13.57 4,321,569 22.25 6.64
2018-05-17 13.71 14.27 13.71 14.09 6,302,115 23.1 6.9
2018-05-16 13.7 13.7 13.35 13.64 5,488,072 22.36 6.68
2018-05-15 13.83 13.83 13.39 13.7 4,448,154 22.46 6.71
2018-05-14 14.02 14.04 13.68 13.85 2,724,282 22.71 6.78
2018-05-11 14.18 14.24 13.78 13.9 3,895,548 22.79 6.8
2018-05-10 14.45 14.49 14.01 14.16 3,024,474 23.21 6.93
2018-05-09 14.5 14.65 14.23 14.26 5,549,522 23.38 6.98
2018-05-08 13.85 14.2 13.44 14.18 4,814,449 23.25 6.94
2018-05-07 13.75 14.33 13.73 13.88 5,724,492 22.75 6.79
2018-05-04 13.37 13.81 13.29 13.55 6,139,541 22.21 6.63
2018-05-03 13.55 13.78 13.17 13.27 5,971,404 21.75 6.5
2018-05-02 13.7 13.98 13.67 13.85 3,742,244 24.73 7.63
2018-05-01 13.86 13.89 13.46 13.7 4,020,089 24.46 7.55
2018-04-30 13.72 14.07 13.68 13.91 3,486,071 24.84 7.66
2018-04-27 13.85 14.03 13.74 13.75 2,104,510 24.55 7.57
2018-04-26 14.04 14.11 13.81 13.95 3,172,544 24.91 7.68
2018-04-25 13.69 14.12 13.56 14.01 4,053,730 25.02 7.72
2018-04-24 14.27 14.44 13.62 13.82 6,465,336 24.68 7.61
2018-04-23 14.1 14.42 13.91 14.26 4,175,657 25.46 7.85
2018-04-20 14.17 14.43 14.04 14.17 4,611,071 25.3 7.8
2018-04-19 14.24 14.42 14.02 14.22 4,358,149 25.39 7.83
2018-04-18 13.7 14.36 13.7 14.17 4,930,469 25.3 7.8
2018-04-17 13.3 13.64 13.17 13.55 3,925,695 24.2 7.46
2018-04-16 13.19 13.43 12.96 13.27 3,523,651 23.7 7.31
2018-04-13 13.04 13.24 13 13.12 3,003,484 23.43 7.23
2018-04-12 12.79 12.99 12.52 12.86 4,758,229 22.96 7.08
2018-04-11 12.47 12.97 12.45 12.78 3,464,890 22.82 7.04
2018-04-10 12.15 12.59 12.07 12.47 4,443,555 22.27 6.87
2018-04-09 12.08 12.15 11.86 11.93 6,312,331 21.3 6.57
2018-04-06 12.4 12.54 11.7 12 5,205,224 21.43 6.61
2018-04-05 12.43 12.74 12.43 12.46 5,027,804 22.25 6.86
Get more Data

Callon Petroleum Stock History Chart

View CPE PE ratio, PS ratio stocks charts and compare with peers.
CPE Chart
Note: Compare Callon Petroleum stock price history with the index and industry peers.

Callon Petroleum Stock Price History: Past 5 years

Max Stock Price17.64Nov 30,2016
Min Stock Price4.13Aug 21,2013
Avg Stock Price9.82

Callon Petroleum Historical PE ratio: Past 5 years

Max PE Ratio1067.78Apr 24,2014
Min PE Ratio8.51Mar 10,2015
Avg PE Ratio93.33

Callon Petroleum Historical PS ratio: Past 5 years

Max PS Ratio14.61Nov 30,2016
Min PS Ratio1.28Dec 08,2014
Avg PS Ratio5.58

CPE Industry Peers

Company Price Change (%)
Memorial Resource Dev Corp. (MRD)14.720 (0%)
Jagged Peak Egy (JAG)12.960.03 (0.23%)
Parsley Energy (PE)28.370.44 (1.58%)
Concho Resources (CXO)135.051.47 (1.1%)
Diamondback Energy (FANG)120.180.28 (0.23%)
Cimarex Energy (XEC)82.251.2 (1.44%)
Pioneer Natural Resources (PXD)173.20.11 (0.06%)

Callon Petroleum share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Callon Petroleum stock analysis. Callon Petroleum stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 2,807,612 typically implies breaking news or earnings release. CPE stock saw an opening price of $10.57, and a closing price of $10.75 on Aug 17, 2018. The company's P/S ratio was at a high of 14.61 on Nov 30, 2016 according to our Callon Petroleum stock history data.