Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calumet Specialty Pr (NQ: CLMT )

15.97 -0.19 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.050 3.100 2.940 3.030 376,100 -0.02(-0.66%)
Nov 29, 2018 3.150 3.160 3.040 3.050 373,891 -0.12(-3.79%)
Nov 28, 2018 3.200 3.290 3.130 3.170 451,881 -0.04(-1.25%)
Nov 27, 2018 3.260 3.400 3.165 3.210 370,073 -0.11(-3.31%)
Nov 26, 2018 3.450 3.470 3.310 3.320 215,727 -0.09(-2.64%)
Nov 23, 2018 3.460 3.570 3.370 3.410 215,000 -0.09(-2.57%)
Nov 21, 2018 3.500 3.500 3.500 0 -0.04(-1.13%)
Nov 20, 2018 3.550 3.610 3.419 3.540 312,096 -0.02(-0.56%)
Nov 19, 2018 3.390 3.729 3.370 3.560 394,834 +0.12(+3.49%)
Nov 16, 2018 3.490 3.570 3.180 3.440 820,500 -0.06(-1.71%)
Nov 15, 2018 3.600 3.700 3.490 3.500 493,751 -0.09(-2.51%)
Nov 14, 2018 3.640 3.770 3.560 3.590 308,000 -0.03(-0.83%)
Nov 13, 2018 3.650 3.740 3.490 3.620 615,802 -0.03(-0.82%)
Nov 12, 2018 3.910 3.950 3.610 3.650 720,818 -0.21(-5.32%)
Nov 09, 2018 4.500 4.612 3.790 3.855 928,400 -0.81(-17.27%)
Nov 08, 2018 4.750 4.900 4.600 4.660 315,994 -0.14(-2.92%)
Nov 07, 2018 4.900 4.960 4.750 4.800 129,559 -0.08(-1.64%)
Nov 06, 2018 4.700 4.890 4.700 4.880 299,473 +0.17(+3.61%)
Nov 05, 2018 4.780 4.780 4.550 4.710 170,825 -0.02(-0.42%)
Nov 02, 2018 4.820 4.890 4.700 4.730 238,200 -0.14(-2.87%)
Nov 01, 2018 4.660 4.880 4.500 4.870 538,670 +0.23(+4.96%)
Oct 31, 2018 4.550 4.730 4.545 4.640 633,766 +0.09(+1.98%)
Oct 30, 2018 4.390 4.730 4.340 4.550 442,006 +0.11(+2.48%)
Oct 29, 2018 4.800 4.850 4.400 4.440 423,399 -0.35(-7.31%)
Oct 26, 2018 5.240 5.280 4.650 4.790 1,043,500 -0.51(-9.62%)
Oct 25, 2018 5.350 5.430 5.220 5.300 276,786 -0.05(-0.93%)
Oct 24, 2018 5.590 5.590 5.330 5.350 183,476 -0.19(-3.43%)
Oct 23, 2018 5.400 5.600 5.320 5.540 292,762 +0.03(+0.54%)
Oct 22, 2018 5.550 5.640 5.400 5.510 193,722 +0.00(+0.00%)
Oct 19, 2018 5.530 5.770 5.460 5.510 222,800 -0.03(-0.54%)
Oct 18, 2018 5.770 5.923 5.440 5.540 278,499 -0.29(-4.97%)
Oct 17, 2018 5.820 5.960 5.790 5.830 105,463 -0.02(-0.34%)
Oct 16, 2018 5.790 5.910 5.760 5.850 148,141 +0.03(+0.52%)
Oct 15, 2018 5.870 5.911 5.771 5.820 205,024 -0.06(-1.02%)
Oct 12, 2018 5.870 6.030 5.810 5.880 166,600 -0.02(-0.34%)
Oct 11, 2018 5.950 6.150 5.761 5.900 361,712 -0.09(-1.50%)
Oct 10, 2018 6.200 6.250 5.950 5.990 321,204 -0.24(-3.85%)
Oct 09, 2018 6.280 6.400 6.160 6.230 160,925 -0.04(-0.64%)
Oct 08, 2018 6.250 6.315 6.100 6.270 281,938 -0.01(-0.16%)
Oct 05, 2018 6.330 6.410 6.250 6.280 183,500 -0.07(-1.10%)
Oct 04, 2018 6.410 6.550 6.320 6.350 162,671 -0.05(-0.78%)
Oct 03, 2018 6.350 6.650 6.350 6.400 156,366 +0.04(+0.63%)
Oct 02, 2018 6.300 6.470 6.300 6.360 98,733 +0.05(+0.79%)
Oct 01, 2018 6.400 6.580 6.210 6.310 184,955 -0.09(-1.41%)
Sep 28, 2018 6.400 6.500 6.300 6.400 144,200 -0.05(-0.78%)
Sep 27, 2018 6.600 6.600 6.400 6.450 106,222 -0.20(-3.01%)
Sep 26, 2018 6.400 6.700 6.350 6.650 167,814 +0.25(+3.91%)
Sep 25, 2018 6.300 6.450 6.250 6.400 182,590 +0.10(+1.59%)
Sep 24, 2018 6.550 6.595 6.300 6.300 131,578 -0.25(-3.82%)
Sep 21, 2018 6.600 6.641 6.475 6.550 133,200 -0.05(-0.76%)
Sep 20, 2018 6.300 6.675 6.250 6.600 260,533 +0.35(+5.60%)
Sep 19, 2018 6.400 6.500 6.250 6.250 252,010 -0.15(-2.34%)
Sep 18, 2018 6.500 6.750 6.350 6.400 228,515 +0.00(+0.00%)
Sep 17, 2018 6.400 6.500 6.250 6.400 204,789 -0.05(-0.78%)
Sep 14, 2018 6.300 6.550 6.300 6.450 143,700 +0.10(+1.57%)
Sep 13, 2018 6.750 6.850 6.300 6.350 664,805 -0.48(-6.96%)
Sep 12, 2018 6.850 6.900 6.675 6.825 380,837 +0.08(+1.11%)
Sep 11, 2018 7.050 7.050 6.655 6.750 290,108 -0.30(-4.26%)
Sep 10, 2018 6.900 7.100 6.750 7.050 214,038 +0.15(+2.17%)
Sep 07, 2018 6.300 7.050 6.200 6.900 677,800 +0.55(+8.66%)
Sep 06, 2018 6.500 6.650 6.250 6.350 177,596 -0.08(-1.24%)
Sep 05, 2018 6.650 6.700 6.250 6.430 525,909 -0.22(-3.31%)
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.