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

Calumet Inc (NQ: CLMT )

18.00 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 6.275 6.326 6.060 6.188 466,840 +0.25(+4.14%)
Apr 29, 2009 5.876 5.993 5.809 5.942 161,674 +0.18(+3.11%)
Apr 28, 2009 5.619 5.891 5.584 5.763 297,992 +0.19(+3.40%)
Apr 27, 2009 5.481 5.625 5.379 5.573 195,923 +0.14(+2.54%)
Apr 24, 2009 5.430 5.522 5.348 5.435 192,273 +0.08(+1.53%)
Apr 23, 2009 5.363 5.455 5.235 5.353 241,257 +0.04(+0.67%)
Apr 22, 2009 5.179 5.625 5.179 5.317 195,828 +0.06(+1.17%)
Apr 21, 2009 5.251 5.379 5.138 5.256 162,264 -0.01(-0.19%)
Apr 20, 2009 5.276 5.374 5.179 5.266 176,115 -0.03(-0.48%)
Apr 17, 2009 5.251 5.333 5.148 5.292 170,084 +0.12(+2.28%)
Apr 16, 2009 5.133 5.225 5.051 5.174 308,909 +0.08(+1.51%)
Apr 15, 2009 5.143 5.143 5.076 5.097 138,768 +0.00(+0.00%)
Apr 14, 2009 5.097 5.199 5.076 5.097 162,611 +0.02(+0.40%)
Apr 13, 2009 5.076 5.215 5.051 5.076 199,068 -0.10(-1.98%)
Apr 09, 2009 5.163 5.261 5.056 5.179 153,335 +0.07(+1.40%)
Apr 08, 2009 5.112 5.225 4.984 5.107 123,556 +0.14(+2.89%)
Apr 07, 2009 5.066 5.199 4.841 4.964 193,333 -0.15(-2.91%)
Apr 06, 2009 5.225 5.251 4.994 5.112 162,037 -0.08(-1.48%)
Apr 03, 2009 5.107 5.210 4.892 5.189 404,171 +0.22(+4.43%)
Apr 02, 2009 5.594 5.763 4.877 4.969 609,385 -0.48(-8.83%)
Apr 01, 2009 5.486 5.691 5.189 5.450 176,214 -0.13(-2.39%)
Mar 31, 2009 5.614 5.614 5.440 5.584 108,119 +0.12(+2.25%)
Mar 30, 2009 5.676 5.681 5.409 5.461 49,100 -0.39(-6.65%)
Mar 26, 2009 5.968 6.060 5.527 5.850 201,245 +0.07(+1.15%)
Mar 25, 2009 5.619 5.973 5.609 5.783 68,657 +0.12(+2.17%)
Mar 24, 2009 5.599 5.799 5.512 5.660 102,405 +0.05(+0.91%)
Mar 23, 2009 5.548 5.614 5.450 5.609 110,742 +0.30(+5.70%)
Mar 20, 2009 5.737 5.737 5.174 5.307 102,045 -0.36(-6.33%)
Mar 19, 2009 5.635 5.809 5.604 5.665 66,569 +0.10(+1.84%)
Mar 18, 2009 5.742 5.742 5.440 5.563 59,529 -0.09(-1.63%)
Mar 17, 2009 5.461 5.712 5.353 5.655 139,248 +0.19(+3.47%)
Mar 16, 2009 5.430 5.788 5.430 5.466 158,535 +0.05(+0.95%)
Mar 13, 2009 5.297 5.559 5.133 5.414 89,022 +0.10(+1.83%)
Mar 12, 2009 5.128 5.420 5.061 5.317 159,222 +0.17(+3.39%)
Mar 11, 2009 5.122 5.876 5.010 5.143 136,197 +0.16(+3.19%)
Mar 10, 2009 4.795 5.025 4.154 4.984 218,762 +0.31(+6.57%)
Mar 09, 2009 4.784 4.784 4.585 4.677 94,789 -0.16(-3.39%)
Mar 06, 2009 5.128 5.210 4.641 4.841 210,229 -0.25(-4.93%)
Mar 05, 2009 5.133 5.240 4.969 5.092 213,622 -0.30(-5.60%)
Mar 04, 2009 5.635 5.635 5.394 5.394 88,774 -0.12(-2.23%)
Mar 02, 2009 6.045 6.065 5.425 5.517 267,095 -0.67(-10.77%)
Feb 27, 2009 6.173 6.218 5.840 6.183 160,456 -0.05(-0.74%)
Feb 26, 2009 6.183 6.352 6.129 6.229 106,221 +0.11(+1.76%)
Feb 25, 2009 5.901 6.142 5.763 6.121 220,181 +0.26(+4.46%)
Feb 24, 2009 6.019 6.244 5.553 5.860 272,482 -0.16(-2.63%)
Feb 23, 2009 6.157 6.301 5.773 6.018 159,884 -0.03(-0.52%)
Feb 20, 2009 6.060 6.603 6.045 6.050 204,983 -0.65(-9.64%)
Feb 19, 2009 6.219 6.777 6.219 6.695 282,385 +0.64(+10.48%)
Feb 18, 2009 6.593 6.885 6.045 6.060 343,259 -0.31(-4.83%)
Feb 17, 2009 6.367 6.367 6.050 6.367 186,896 +0.02(+0.24%)
Feb 13, 2009 6.321 6.367 6.198 6.352 192,161 +0.20(+3.25%)
Feb 12, 2009 6.367 6.500 5.978 6.152 247,753 +0.00(+0.00%)
Feb 11, 2009 6.214 6.249 5.988 6.152 119,219 -0.06(-0.91%)
Feb 10, 2009 6.301 6.403 5.988 6.208 139,422 -0.02(-0.25%)
Feb 09, 2009 6.137 6.383 6.106 6.224 99,752 +0.13(+2.19%)
Feb 06, 2009 6.014 6.275 6.014 6.091 87,974 -0.01(-0.17%)
Feb 05, 2009 5.753 6.121 5.635 6.101 81,341 +0.28(+4.84%)
Feb 04, 2009 6.065 6.147 5.635 5.819 220,152 -0.27(-4.38%)
Feb 03, 2009 5.983 6.480 5.983 6.086 80,854 +0.01(+0.08%)
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.