Skip to main content

Calumet Specialty Pr (NQ: CLMT )

14.82 +0.44 (+3.06%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.11 22.25 21.45 21.47 486,807 -0.71(-3.18%)
Mar 30, 2015 22.68 22.75 22.02 22.18 509,286 -0.46(-2.05%)
Mar 27, 2015 22.78 22.83 22.54 22.64 268,447 -0.07(-0.31%)
Mar 26, 2015 23.23 23.23 22.55 22.71 454,823 -0.35(-1.51%)
Mar 25, 2015 23.10 23.30 22.98 23.06 549,967 -0.10(-0.42%)
Mar 24, 2015 23.21 23.57 23.13 23.16 417,938 -0.33(-1.41%)
Mar 23, 2015 22.99 23.80 22.90 23.49 607,240 +0.50(+2.17%)
Mar 20, 2015 23.54 23.77 22.99 22.99 1,097,959 -0.47(-2.02%)
Mar 19, 2015 23.03 23.53 22.81 23.46 453,990 +0.37(+1.58%)
Mar 18, 2015 22.48 23.32 22.41 23.10 1,170,758 +0.92(+4.15%)
Mar 17, 2015 21.94 22.37 21.88 22.18 403,043 +0.02(+0.08%)
Mar 16, 2015 22.13 22.30 21.43 22.16 612,833 +0.04(+0.16%)
Mar 13, 2015 22.00 22.21 21.65 22.13 880,656 +0.12(+0.53%)
Mar 12, 2015 22.30 22.50 21.88 22.01 711,055 -0.21(-0.96%)
Mar 11, 2015 22.16 22.43 22.07 22.22 1,442,912 +0.17(+0.77%)
Mar 10, 2015 22.36 22.76 21.93 22.05 7,806,417 -2.80(-11.28%)
Mar 09, 2015 25.52 25.57 24.56 24.86 316,451 -0.47(-1.87%)
Mar 06, 2015 25.64 26.02 25.33 25.33 279,435 -0.33(-1.29%)
Mar 05, 2015 25.27 25.88 25.27 25.66 201,521 +0.47(+1.88%)
Mar 04, 2015 25.36 25.17 25.05 25.19 303,361 +0.02(+0.07%)
Mar 03, 2015 25.46 25.77 25.15 25.17 388,254 -0.72(-2.79%)
Mar 02, 2015 24.64 25.89 24.43 25.89 488,730 +1.04(+4.17%)
Feb 27, 2015 25.13 25.45 24.13 24.86 815,738 -0.01(-0.04%)
Feb 26, 2015 24.30 24.97 24.26 24.87 425,185 +0.53(+2.16%)
Feb 25, 2015 24.06 24.44 23.77 24.34 237,401 +0.40(+1.68%)
Feb 24, 2015 23.54 24.09 23.49 23.94 175,083 +0.32(+1.36%)
Feb 23, 2015 23.66 23.96 23.44 23.62 291,444 +0.00(+0.00%)
Feb 20, 2015 22.86 23.65 22.72 23.62 273,564 +0.70(+3.04%)
Feb 19, 2015 23.06 23.32 22.78 22.92 216,338 -0.24(-1.04%)
Feb 18, 2015 22.77 23.18 22.36 23.16 202,918 +0.31(+1.37%)
Feb 17, 2015 22.91 23.00 22.33 22.85 222,762 +0.19(+0.83%)
Feb 13, 2015 22.75 22.66 22.66 22.66 244,716 +0.29(+1.28%)
Feb 12, 2015 22.41 22.45 21.96 22.38 379,917 +0.41(+1.87%)
Feb 11, 2015 22.34 22.50 21.77 21.96 193,050 -0.54(-2.38%)
Feb 10, 2015 23.05 23.05 22.17 22.50 145,070 -0.18(-0.79%)
Feb 09, 2015 22.52 22.80 22.42 22.68 230,267 +0.25(+1.11%)
Feb 06, 2015 22.36 22.55 22.14 22.43 237,702 +0.27(+1.21%)
Feb 05, 2015 21.98 22.47 21.88 22.16 280,198 +0.29(+1.31%)
Feb 04, 2015 21.69 22.11 21.64 21.88 196,036 -0.14(-0.65%)
Feb 03, 2015 22.32 22.58 21.96 22.02 312,298 -0.19(-0.84%)
Feb 02, 2015 22.64 22.64 21.96 22.21 246,740 -0.28(-1.23%)
Jan 30, 2015 22.30 22.72 22.07 22.48 282,920 +0.00(+0.02%)
Jan 29, 2015 22.36 22.60 21.83 22.48 477,998 +0.38(+1.73%)
Jan 28, 2015 22.82 22.96 21.68 22.10 394,589 -0.60(-2.64%)
Jan 27, 2015 22.51 22.76 22.09 22.70 342,653 +0.05(+0.23%)
Jan 26, 2015 22.08 22.76 21.78 22.64 510,157 +1.31(+6.15%)
Jan 23, 2015 21.48 21.92 21.22 21.33 195,193 -0.15(-0.69%)
Jan 22, 2015 21.77 21.97 21.08 21.48 295,326 -0.28(-1.28%)
Jan 21, 2015 21.50 22.11 21.14 21.76 281,167 +0.20(+0.93%)
Jan 20, 2015 19.99 21.62 19.99 21.56 426,593 +1.12(+5.49%)
Jan 16, 2015 18.93 20.77 18.73 20.44 522,201 +1.50(+7.94%)
Jan 15, 2015 19.12 19.25 18.58 18.93 239,772 -0.16(-0.82%)
Jan 14, 2015 19.16 19.47 17.95 19.09 540,591 -0.43(-2.18%)
Jan 13, 2015 19.91 20.17 19.17 19.51 300,362 -0.30(-1.53%)
Jan 12, 2015 20.28 20.28 19.45 19.82 705,718 -0.53(-2.61%)
Jan 09, 2015 20.28 20.62 19.85 20.35 322,319 +0.15(+0.73%)
Jan 08, 2015 19.99 21.07 19.99 20.20 522,614 +0.30(+1.53%)
Jan 07, 2015 19.82 20.39 19.71 19.90 273,621 +0.20(+1.01%)
Jan 06, 2015 20.04 20.53 19.57 19.70 261,724 -0.36(-1.78%)
Jan 05, 2015 20.51 20.63 19.51 20.05 275,460 -0.41(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.