Skip to main content

Calumet Specialty Pr (NQ: CLMT )

14.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 15.70 15.85 15.53 15.69 91,152 -0.08(-0.51%)
May 30, 2023 16.46 16.55 15.65 15.77 142,824 -0.78(-4.71%)
May 26, 2023 16.00 16.84 16.00 16.55 191,434 +0.65(+4.09%)
May 25, 2023 16.05 16.39 15.56 15.90 305,715 -0.20(-1.24%)
May 24, 2023 16.50 16.79 16.04 16.10 158,988 -0.50(-3.01%)
May 23, 2023 16.31 16.76 16.31 16.60 42,332 +0.22(+1.34%)
May 22, 2023 16.72 16.83 16.38 16.38 53,273 -0.28(-1.68%)
May 19, 2023 16.59 16.98 16.59 16.66 69,099 +0.07(+0.42%)
May 18, 2023 16.99 17.13 16.51 16.59 47,569 -0.40(-2.35%)
May 17, 2023 16.80 17.14 16.56 16.99 17,728 +0.09(+0.53%)
May 16, 2023 16.60 17.02 16.34 16.90 71,592 +0.22(+1.32%)
May 15, 2023 16.62 17.06 16.62 16.68 48,109 +0.06(+0.36%)
May 12, 2023 16.75 17.16 16.60 16.62 83,996 -0.13(-0.78%)
May 11, 2023 16.80 17.08 16.64 16.75 61,962 -0.14(-0.83%)
May 10, 2023 17.03 17.30 16.82 16.89 37,430 -0.20(-1.20%)
May 09, 2023 17.25 17.79 17.06 17.09 69,532 -0.33(-1.87%)
May 08, 2023 18.11 18.19 17.40 17.42 101,927 -0.02(-0.11%)
May 05, 2023 17.75 18.25 16.47 17.44 125,599 +1.41(+8.80%)
May 04, 2023 16.58 16.81 16.02 16.03 141,268 -0.63(-3.78%)
May 03, 2023 16.97 17.30 16.45 16.66 134,282 -0.55(-3.20%)
May 02, 2023 17.01 17.21 16.40 17.21 74,558 +0.03(+0.17%)
May 01, 2023 17.33 17.72 17.07 17.18 29,678 -0.15(-0.87%)
Apr 28, 2023 17.68 17.84 17.33 17.33 42,395 -0.49(-2.75%)
Apr 27, 2023 18.09 18.21 17.67 17.82 95,633 -0.27(-1.49%)
Apr 26, 2023 17.25 18.18 17.25 18.09 138,317 +0.61(+3.49%)
Apr 25, 2023 17.28 17.51 16.82 17.48 118,586 +0.52(+3.07%)
Apr 24, 2023 16.63 17.22 16.63 16.96 38,130 +0.21(+1.25%)
Apr 21, 2023 16.75 16.78 16.58 16.75 27,682 +0.04(+0.24%)
Apr 20, 2023 16.63 16.77 16.29 16.71 72,098 +0.04(+0.24%)
Apr 19, 2023 16.61 16.79 16.50 16.67 35,112 +0.15(+0.91%)
Apr 18, 2023 16.50 16.92 16.16 16.52 50,265 +0.09(+0.55%)
Apr 17, 2023 16.47 16.47 16.04 16.43 55,804 -0.04(-0.21%)
Apr 14, 2023 16.85 16.97 16.36 16.46 33,916 -0.25(-1.47%)
Apr 13, 2023 16.73 17.04 16.55 16.71 53,728 +0.10(+0.60%)
Apr 12, 2023 17.00 17.00 16.49 16.61 50,775 -0.23(-1.37%)
Apr 11, 2023 16.88 17.08 16.72 16.84 51,331 -0.02(-0.12%)
Apr 10, 2023 16.67 17.07 16.54 16.86 27,955 +0.37(+2.24%)
Apr 06, 2023 17.04 17.04 16.49 16.49 42,630 -0.73(-4.24%)
Apr 05, 2023 16.24 17.55 16.06 17.22 98,234 +1.11(+6.89%)
Apr 04, 2023 16.91 17.25 16.05 16.11 71,059 -0.89(-5.24%)
Apr 03, 2023 17.58 17.65 16.95 17.00 68,725 -0.38(-2.19%)
Mar 31, 2023 17.13 17.77 17.13 17.38 53,669 +0.37(+2.18%)
Mar 30, 2023 17.13 17.27 16.85 17.01 32,905 +0.00(+0.00%)
Mar 29, 2023 17.38 17.61 16.87 17.01 61,577 -0.33(-1.90%)
Mar 28, 2023 16.92 17.68 16.92 17.34 27,264 +0.34(+2.00%)
Mar 27, 2023 16.90 17.34 16.71 17.00 32,296 +0.20(+1.19%)
Mar 24, 2023 16.71 16.94 16.30 16.80 134,891 -0.16(-0.97%)
Mar 23, 2023 17.64 17.83 16.78 16.96 118,069 -0.57(-3.28%)
Mar 22, 2023 17.68 18.26 17.31 17.54 139,242 -0.11(-0.62%)
Mar 21, 2023 17.75 17.90 17.54 17.65 84,360 +0.19(+1.09%)
Mar 20, 2023 18.19 18.24 17.25 17.46 78,731 -0.73(-4.01%)
Mar 17, 2023 18.25 18.25 17.69 18.19 90,846 +0.09(+0.50%)
Mar 16, 2023 17.25 18.12 16.81 18.10 136,825 +1.36(+8.12%)
Mar 15, 2023 17.49 18.04 16.59 16.74 243,796 -1.27(-7.05%)
Mar 14, 2023 17.91 18.49 17.86 18.01 105,816 +0.26(+1.46%)
Mar 13, 2023 18.10 18.11 17.24 17.75 290,268 -0.37(-2.04%)
Mar 10, 2023 18.81 18.96 17.91 18.12 162,454 -0.74(-3.92%)
Mar 09, 2023 18.99 19.45 18.77 18.86 72,589 -0.22(-1.15%)
Mar 08, 2023 19.02 19.19 18.63 19.08 47,082 +0.14(+0.74%)
Mar 07, 2023 19.50 19.55 18.83 18.94 103,453 -0.53(-2.72%)
Mar 06, 2023 19.88 20.10 19.34 19.47 110,418 -0.66(-3.28%)
Mar 03, 2023 19.99 20.25 19.85 20.13 152,028 +0.16(+0.80%)
Mar 02, 2023 19.35 20.09 19.32 19.97 197,794 +0.36(+1.84%)
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.