Skip to main content

Calumet Specialty Pr (NQ: CLMT )

14.83 +0.45 (+3.13%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 13.10 13.34 13.07 13.18 323,340 +0.05(+0.38%)
Mar 28, 2008 13.00 13.29 13.00 13.13 347,937 +0.21(+1.61%)
Mar 27, 2008 13.41 13.64 12.91 12.92 69,948 -0.43(-3.19%)
Mar 26, 2008 13.31 13.78 13.18 13.35 375,954 +0.01(+0.08%)
Mar 25, 2008 13.75 13.78 13.14 13.34 207,030 -0.02(-0.17%)
Mar 24, 2008 13.18 13.86 13.16 13.36 325,454 +0.20(+1.54%)
Mar 21, 2008 13.14 13.74 12.68 13.16 150,459 +0.00(+0.00%)
Mar 20, 2008 13.14 13.74 12.68 13.16 150,459 +0.04(+0.30%)
Mar 19, 2008 13.57 14.33 13.09 13.12 149,895 -0.53(-3.91%)
Mar 18, 2008 14.01 14.34 13.48 13.65 105,098 -0.33(-2.37%)
Mar 17, 2008 14.70 14.85 13.69 13.98 101,676 -0.74(-5.03%)
Mar 14, 2008 14.73 14.73 14.14 14.73 49,560 +0.06(+0.42%)
Mar 13, 2008 15.22 15.43 14.22 14.66 173,913 -0.78(-5.05%)
Mar 12, 2008 16.59 16.69 15.44 15.44 105,941 -0.97(-5.88%)
Mar 11, 2008 15.99 16.83 15.82 16.41 120,266 +0.49(+3.10%)
Mar 10, 2008 16.30 17.10 15.89 15.91 89,910 -0.34(-2.07%)
Mar 07, 2008 15.71 16.83 15.71 16.25 174,179 +0.51(+3.24%)
Mar 06, 2008 15.99 16.10 15.43 15.74 71,119 -0.33(-2.06%)
Mar 05, 2008 16.27 16.72 15.99 16.07 68,100 -0.20(-1.24%)
Mar 04, 2008 16.55 16.96 15.91 16.27 119,954 -0.45(-2.72%)
Mar 03, 2008 16.78 17.03 16.51 16.73 110,549 -0.20(-1.19%)
Feb 29, 2008 17.35 17.37 16.69 16.93 116,041 -0.39(-2.27%)
Feb 28, 2008 18.08 18.75 17.32 17.32 106,859 -0.74(-4.10%)
Feb 27, 2008 18.72 19.57 17.96 18.06 93,579 -1.02(-5.32%)
Feb 26, 2008 18.72 19.58 18.52 19.08 132,275 +0.28(+1.49%)
Feb 25, 2008 19.71 19.71 18.33 18.80 94,354 -0.67(-3.46%)
Feb 22, 2008 18.43 19.57 18.01 19.47 92,494 +0.89(+4.80%)
Feb 21, 2008 19.35 19.42 18.43 18.58 103,163 -0.70(-3.64%)
Feb 20, 2008 20.76 20.76 19.22 19.28 156,835 -1.65(-7.88%)
Feb 19, 2008 20.89 20.93 20.20 20.93 58,768 +0.74(+3.64%)
Feb 18, 2008 20.54 20.93 19.83 20.20 69,677 +0.00(+0.00%)
Feb 15, 2008 20.54 20.93 19.83 20.20 69,677 -0.30(-1.45%)
Feb 14, 2008 19.72 20.57 19.72 20.49 84,564 +0.46(+2.30%)
Feb 13, 2008 19.50 20.19 19.33 20.03 37,573 +0.62(+3.18%)
Feb 12, 2008 19.90 20.35 19.13 19.42 96,498 +0.02(+0.12%)
Feb 11, 2008 19.86 20.51 19.36 19.39 69,333 -0.41(-2.07%)
Feb 08, 2008 19.50 20.01 19.39 19.80 47,826 +0.06(+0.31%)
Feb 07, 2008 19.70 20.12 19.49 19.74 43,562 +0.27(+1.41%)
Feb 06, 2008 19.61 19.80 19.34 19.47 49,067 -0.18(-0.91%)
Feb 05, 2008 20.08 20.52 19.57 19.65 28,978 -0.47(-2.34%)
Feb 04, 2008 20.57 20.57 19.64 20.12 77,236 +0.30(+1.53%)
Feb 01, 2008 20.02 20.49 19.60 19.81 75,356 -0.25(-1.23%)
Jan 31, 2008 20.05 20.06 19.46 20.06 41,078 +0.01(+0.03%)
Jan 30, 2008 20.05 20.20 20.05 20.06 28,016 -0.12(-0.61%)
Jan 29, 2008 19.88 20.98 19.88 20.18 75,290 +0.34(+1.71%)
Jan 28, 2008 19.74 19.93 19.65 19.84 46,139 +0.29(+1.51%)
Jan 25, 2008 18.79 19.85 18.79 19.55 102,689 +0.77(+4.13%)
Jan 24, 2008 18.17 18.86 18.17 18.77 92,132 +0.70(+3.88%)
Jan 23, 2008 18.64 18.66 17.68 18.07 77,987 -0.70(-3.74%)
Jan 22, 2008 17.97 19.35 17.61 18.77 219,279 -0.19(-0.98%)
Jan 21, 2008 19.08 19.38 18.88 18.96 57,994 +0.00(+0.00%)
Jan 18, 2008 19.08 19.38 18.88 18.96 57,994 -0.18(-0.94%)
Jan 17, 2008 19.32 19.36 19.10 19.14 47,951 -0.27(-1.39%)
Jan 16, 2008 19.40 19.99 19.18 19.41 71,942 +0.04(+0.20%)
Jan 15, 2008 20.19 20.55 19.14 19.37 78,421 -0.83(-4.11%)
Jan 14, 2008 20.56 20.66 19.68 20.20 31,958 +0.30(+1.52%)
Jan 11, 2008 20.81 20.81 19.57 19.89 39,394 +0.02(+0.09%)
Jan 10, 2008 18.88 19.88 18.88 19.88 60,732 +0.66(+3.45%)
Jan 09, 2008 19.51 19.60 19.08 19.21 81,050 -0.36(-1.84%)
Jan 08, 2008 20.21 20.47 19.28 19.57 85,949 -0.53(-2.62%)
Jan 07, 2008 20.62 20.77 19.94 20.10 99,777 -0.68(-3.27%)
Jan 04, 2008 20.59 21.13 20.51 20.78 53,974 -0.35(-1.65%)
Jan 03, 2008 21.23 21.26 20.82 21.13 31,947 +0.12(+0.56%)
Jan 02, 2008 20.88 21.11 20.88 21.01 39,337 +0.23(+1.11%)
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.