Callon Petroleum Stock Price History, CPE Historical Prices

Add to My Stocks
$13.92 $0.35 (2.58%) CPE stock closing price May 21, 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
2018-05-18 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
2018-05-11 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 24.2 7.46
2018-05-03 13.55 13.78 13.17 13.27 5,971,404 23.7 7.31
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
2018-04-04 12.3 12.38 12.02 12.34 3,104,002 22.04 6.8
2018-04-03 12.86 12.86 12.28 12.57 4,104,259 22.45 6.92
2018-04-02 13.14 13.2 12.59 12.73 4,888,974 22.73 7.01
2018-03-29 12.58 13.3 12.51 13.24 5,470,232 23.64 7.29
2018-03-28 12.26 12.65 12.26 12.5 7,588,389 22.32 6.88
2018-03-27 12.4 12.44 11.95 12.03 2,719,349 21.48 6.63
2018-03-26 12.22 12.39 11.88 12.37 3,735,427 22.09 6.81
2018-03-23 12.24 12.48 12.01 12.03 3,000,722 21.48 6.63
2018-03-22 12.23 12.44 12.02 12.17 3,213,363 21.73 6.7
2018-03-21 12 12.59 12 12.36 3,852,447 22.07 6.81
2018-03-20 11.72 12.02 11.68 11.93 2,136,364 21.3 6.57
2018-03-19 11.65 11.76 11.48 11.62 2,664,975 20.75 6.4
2018-03-16 11.48 11.86 11.37 11.76 4,029,902 21 6.48
2018-03-15 11.77 11.91 11.4 11.44 3,359,191 20.43 6.3
2018-03-14 11.7 11.93 11.57 11.66 4,585,395 20.82 6.42
2018-03-13 11.78 12.06 11.58 11.66 3,089,052 20.82 6.42
2018-03-12 11.74 11.88 11.62 11.75 3,608,459 20.98 6.47
2018-03-09 11.53 11.75 11.51 11.73 2,566,009 20.95 6.46
2018-03-08 11.8 11.8 11.28 11.39 3,550,842 20.34 6.27
2018-03-07 11.63 11.87 11.6 11.73 3,735,659 20.95 6.46
2018-03-06 11.99 12.01 11.74 11.77 5,205,862 21.02 6.48
2018-03-05 11.24 12.05 11.24 11.87 5,830,107 21.2 6.54
2018-03-02 10.67 11.26 10.57 11.25 4,155,414 20.09 6.2
2018-03-01 10.64 10.97 10.5 10.74 5,034,522 19.18 5.92
2018-02-28 10.9 10.98 10.56 10.57 4,625,142 18.88 5.82
2018-02-27 11.08 11.25 10.8 10.8 2,130,885 24.55 6.87
2018-02-26 11.08 11.27 10.99 11.12 1,763,766 25.27 7.07
2018-02-23 10.87 11.07 10.74 11.06 2,927,674 25.14 7.03
2018-02-22 10.59 10.97 10.52 10.78 2,805,916 24.5 6.86
2018-02-21 10.67 10.82 10.49 10.5 3,670,195 23.86 6.68
2018-02-20 10.92 11.01 10.59 10.69 3,719,930 24.3 6.8
2018-02-19 0 0 0 10.89 0 - -
2018-02-16 10.68 11.03 10.68 10.89 3,176,294 24.75 6.93
2018-02-15 10.93 10.98 10.38 10.74 3,817,500 24.41 6.83
2018-02-14 10.26 10.97 10.21 10.9 3,922,266 24.77 6.93
2018-02-13 10.55 10.64 10.38 10.4 2,520,547 23.64 6.61
2018-02-12 10.37 10.81 10.3 10.71 4,335,326 24.34 6.81
2018-02-09 10.31 10.36 9.75 10.26 4,954,311 23.32 6.53
2018-02-08 10.79 11.01 10.21 10.22 5,277,955 23.23 6.5
2018-02-07 11.28 11.65 10.75 10.79 5,180,666 24.52 6.86
2018-02-06 11.07 11.59 10.87 11.29 6,015,106 25.66 7.18
2018-02-05 11.05 11.65 10.92 11.35 7,633,104 25.8 7.22
2018-02-02 11.4 11.65 11.28 11.33 11,686,275 25.75 7.21
2018-02-01 11.39 11.63 11.31 11.5 8,048,044 26.14 7.31
2018-01-31 11.48 11.48 11.06 11.35 7,604,892 25.8 7.22
2018-01-30 12 12 11.26 11.51 8,564,942 26.16 7.32
2018-01-29 12.35 12.41 12.12 12.15 3,628,149 27.61 7.73
2018-01-26 12.44 12.48 12.22 12.35 2,960,766 28.07 7.85
2018-01-25 12.86 12.94 12.33 12.45 3,636,157 28.3 7.92
2018-01-24 12.72 12.91 12.52 12.8 4,598,325 29.09 8.14
2018-01-23 12.89 12.92 12.43 12.54 2,921,626 28.5 7.98
2018-01-22 12.65 12.83 12.62 12.79 2,943,307 29.07 8.13
2018-01-19 12.29 12.66 12.23 12.56 2,203,917 28.55 7.99
2018-01-18 12.62 12.78 12.4 12.42 3,120,110 28.23 7.9
2018-01-17 12.5 12.68 12.38 12.62 3,674,897 28.68 8.03
2018-01-16 12.99 13.16 12.49 12.5 5,340,946 28.41 7.95
2018-01-15 0 0 0 12.91 0 - -
2018-01-12 12.88 12.98 12.62 12.91 3,646,523 29.34 8.21
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 Price3.27Jun 24,2013
Avg Stock Price9.46

Callon Petroleum Historical PE ratio: Past 5 years

Max PE Ratio1067.78Apr 24,2014
Min PE Ratio8.51Mar 10,2015
Avg PE Ratio102.03

Callon Petroleum Historical PS ratio: Past 5 years

Max PS Ratio14.61Nov 30,2016
Min PS Ratio1.25Jun 24,2013
Avg PS Ratio5.38

CPE Industry Peers

Company Price Change (%)
Src Energy Inc (SRCI)130.19 (1.48%)
Jagged Peak Egy (JAG)13.520.25 (1.88%)
Parsley Energy (PE)32.140.44 (1.39%)
Concho Resources (CXO)153.90.41 (0.27%)
Diamondback Energy (FANG)136.762.18 (1.62%)
Cimarex Energy (XEC)98.990.69 (0.7%)
Pioneer Natural Resources (PXD)209.840.2 (0.1%)

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 3,977,772 typically implies breaking news or earnings release. CPE stock saw an opening price of $13.69, and a closing price of $13.92 on May 21, 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.