Skip to main content

Calumet Specialty Pr (NQ: CLMT )

14.86 +0.48 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.72 20.95 20.56 20.94 372,456 +0.30(+1.45%)
Mar 28, 2014 20.63 20.72 20.36 20.64 424,246 +0.03(+0.16%)
Mar 27, 2014 20.86 20.86 20.10 20.61 548,035 +0.10(+0.47%)
Mar 26, 2014 20.61 20.73 20.45 20.52 379,225 +0.13(+0.64%)
Mar 25, 2014 20.56 20.59 20.15 20.39 365,040 -0.07(-0.36%)
Mar 24, 2014 20.76 20.93 20.15 20.46 629,848 -0.29(-1.41%)
Mar 21, 2014 20.42 20.82 20.20 20.75 770,775 +0.26(+1.27%)
Mar 20, 2014 20.35 20.54 20.11 20.49 369,116 +0.19(+0.92%)
Mar 19, 2014 20.34 20.39 20.11 20.30 447,111 +0.02(+0.08%)
Mar 18, 2014 19.98 20.35 19.88 20.29 544,823 +0.31(+1.54%)
Mar 17, 2014 20.52 20.52 19.74 19.98 624,552 -0.20(-1.00%)
Mar 14, 2014 19.94 20.35 19.88 20.18 510,207 +0.23(+1.18%)
Mar 13, 2014 20.10 20.21 19.64 19.95 483,761 -0.14(-0.69%)
Mar 12, 2014 20.47 20.65 20.00 20.09 950,036 -0.39(-1.90%)
Mar 11, 2014 20.71 20.80 20.45 20.47 608,051 -0.13(-0.63%)
Mar 10, 2014 20.46 20.71 20.20 20.60 1,082,880 +0.12(+0.59%)
Mar 07, 2014 20.57 20.67 20.26 20.48 802,489 -0.13(-0.63%)
Mar 06, 2014 20.88 20.99 20.54 20.61 715,433 -0.10(-0.47%)
Mar 05, 2014 20.71 21.12 20.51 20.71 799,027 +0.01(+0.04%)
Mar 04, 2014 20.82 20.90 20.53 20.70 757,988 -0.03(-0.16%)
Mar 03, 2014 20.65 20.90 20.48 20.73 523,260 +0.09(+0.43%)
Feb 28, 2014 20.71 20.87 20.53 20.64 665,768 -0.10(-0.49%)
Feb 27, 2014 20.84 21.05 20.59 20.75 807,206 -0.09(-0.44%)
Feb 26, 2014 21.14 21.28 20.62 20.84 1,180,504 -0.38(-1.80%)
Feb 25, 2014 21.97 22.01 21.08 21.22 893,437 -0.83(-3.75%)
Feb 24, 2014 22.25 22.48 21.94 22.05 368,129 +0.04(+0.18%)
Feb 21, 2014 22.08 22.58 21.77 22.01 565,316 +0.11(+0.52%)
Feb 20, 2014 22.40 22.41 21.41 21.89 1,062,915 -0.54(-2.42%)
Feb 19, 2014 23.29 23.29 22.13 22.44 1,306,333 -1.15(-4.88%)
Feb 18, 2014 23.41 23.95 23.21 23.59 845,120 +0.78(+3.41%)
Feb 14, 2014 22.75 22.81 22.81 22.81 439,572 +0.32(+1.44%)
Feb 13, 2014 22.27 22.59 22.22 22.48 239,682 +0.12(+0.54%)
Feb 12, 2014 22.58 22.66 22.26 22.36 284,795 -0.18(-0.79%)
Feb 11, 2014 22.97 22.97 22.24 22.54 334,419 -0.23(-1.00%)
Feb 10, 2014 23.18 23.18 22.40 22.77 363,942 -0.27(-1.16%)
Feb 07, 2014 22.60 23.17 22.29 23.04 314,792 +0.54(+2.38%)
Feb 06, 2014 22.32 22.74 22.25 22.50 206,541 +0.23(+1.06%)
Feb 05, 2014 22.29 22.60 21.90 22.27 339,612 -0.26(-1.15%)
Feb 04, 2014 22.95 23.02 22.37 22.53 288,688 -0.14(-0.61%)
Feb 03, 2014 23.47 23.62 22.51 22.66 581,687 -0.90(-3.82%)
Jan 31, 2014 23.78 24.14 23.55 23.56 370,128 -0.29(-1.21%)
Jan 30, 2014 23.92 24.04 23.63 23.85 440,019 +0.29(+1.24%)
Jan 29, 2014 23.83 24.00 23.45 23.56 464,049 -0.33(-1.39%)
Jan 28, 2014 23.72 24.06 23.64 23.89 405,333 +0.25(+1.07%)
Jan 27, 2014 23.79 23.92 23.38 23.64 277,754 +0.10(+0.44%)
Jan 24, 2014 24.22 24.24 23.47 23.53 440,886 -0.63(-2.62%)
Jan 23, 2014 23.85 24.23 23.77 24.17 402,545 +0.40(+1.70%)
Jan 22, 2014 23.76 23.81 23.65 23.76 280,024 +0.13(+0.57%)
Jan 21, 2014 23.30 23.78 23.26 23.63 394,216 +0.40(+1.70%)
Jan 17, 2014 23.15 23.23 23.23 23.23 417,487 +0.14(+0.62%)
Jan 16, 2014 22.86 23.11 22.81 23.09 286,854 +0.26(+1.15%)
Jan 15, 2014 22.58 22.96 22.49 22.83 222,827 +0.25(+1.12%)
Jan 14, 2014 22.88 22.97 22.18 22.58 397,508 -0.10(-0.42%)
Jan 13, 2014 23.63 23.64 22.65 22.67 450,999 -0.96(-4.06%)
Jan 10, 2014 23.48 23.86 23.45 23.63 425,426 +0.17(+0.71%)
Jan 09, 2014 23.07 23.57 22.93 23.46 400,785 +0.53(+2.31%)
Jan 08, 2014 23.17 23.17 22.65 22.93 359,161 -0.10(-0.45%)
Jan 07, 2014 22.61 23.14 22.38 23.03 527,958 +0.60(+2.68%)
Jan 06, 2014 22.37 22.86 22.20 22.43 480,222 +0.25(+1.11%)
Jan 03, 2014 21.70 22.35 21.63 22.19 608,717 +0.59(+2.71%)
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.