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

Calumet Specialty Pr (NQ: CLMT )

15.65 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 1, 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, 2020 1.970 2.100 1.839 1.940 272,992 -0.04(-2.02%)
Apr 29, 2020 1.850 2.000 1.820 1.980 283,227 +0.18(+10.00%)
Apr 28, 2020 1.760 1.830 1.660 1.800 242,978 +0.12(+7.14%)
Apr 27, 2020 1.670 1.740 1.550 1.680 187,350 +0.06(+3.70%)
Apr 24, 2020 1.750 1.810 1.550 1.620 191,300 -0.06(-3.57%)
Apr 23, 2020 1.580 1.750 1.568 1.680 230,210 +0.13(+8.39%)
Apr 22, 2020 1.460 1.570 1.380 1.550 179,319 +0.14(+9.93%)
Apr 21, 2020 1.490 1.490 1.350 1.410 222,862 -0.05(-3.42%)
Apr 20, 2020 1.500 1.566 1.430 1.460 276,761 -0.04(-2.67%)
Apr 17, 2020 1.690 1.740 1.460 1.500 589,200 -0.10(-6.25%)
Apr 16, 2020 1.630 1.630 1.500 1.600 170,622 -0.02(-1.23%)
Apr 15, 2020 1.740 1.740 1.520 1.620 397,440 -0.23(-12.43%)
Apr 14, 2020 2.090 2.300 1.800 1.850 601,875 -0.21(-10.19%)
Apr 13, 2020 1.850 2.550 1.850 2.060 1,149,217 +0.24(+13.19%)
Apr 09, 2020 1.190 1.861 1.190 1.820 1,482,700 +0.73(+66.97%)
Apr 08, 2020 1.050 1.100 1.010 1.090 317,781 +0.06(+5.83%)
Apr 07, 2020 1.000 1.100 0.9510 1.030 464,482 +0.08(+8.42%)
Apr 06, 2020 1.000 1.010 0.9494 0.9500 454,683 -0.01(-1.04%)
Apr 03, 2020 1.020 1.020 0.9500 0.9600 389,800 -0.02(-2.04%)
Apr 02, 2020 1.050 1.080 0.9700 0.9800 499,245 +0.00(+0.00%)
Apr 01, 2020 1.050 1.090 0.9549 0.9800 183,721 -0.07(-6.67%)
Mar 31, 2020 1.100 1.100 1.000 1.050 318,889 -0.03(-2.78%)
Mar 30, 2020 1.200 1.270 1.070 1.080 285,679 -0.09(-7.69%)
Mar 27, 2020 1.260 1.260 1.150 1.170 183,200 -0.05(-4.10%)
Mar 26, 2020 1.200 1.270 1.110 1.220 682,130 +0.05(+4.27%)
Mar 25, 2020 1.110 1.290 1.050 1.170 589,194 +0.06(+5.41%)
Mar 24, 2020 1.200 1.340 1.070 1.110 581,545 +0.01(+0.92%)
Mar 23, 2020 1.180 1.195 1.000 1.100 316,232 -0.08(-6.79%)
Mar 20, 2020 1.270 1.470 1.100 1.180 502,800 +0.00(+0.00%)
Mar 19, 2020 0.8800 1.270 0.8500 1.180 496,537 +0.24(+25.53%)
Mar 18, 2020 1.150 1.150 0.8200 0.9400 689,466 -0.15(-13.76%)
Mar 17, 2020 1.360 1.530 1.080 1.090 797,983 -0.30(-21.58%)
Mar 16, 2020 1.760 1.800 1.370 1.390 551,259 -0.48(-25.67%)
Mar 13, 2020 2.000 2.040 1.740 1.870 515,400 -0.02(-1.06%)
Mar 12, 2020 2.050 2.050 1.790 1.890 440,028 -0.34(-15.25%)
Mar 11, 2020 2.270 2.468 2.200 2.230 373,269 -0.11(-4.70%)
Mar 10, 2020 2.410 2.490 2.200 2.340 260,976 +0.12(+5.41%)
Mar 09, 2020 2.500 2.550 2.200 2.220 663,207 -0.62(-21.83%)
Mar 06, 2020 3.090 3.101 2.800 2.840 583,000 -0.24(-7.79%)
Mar 05, 2020 3.650 3.650 3.070 3.080 449,918 -0.63(-16.98%)
Mar 04, 2020 3.670 3.730 3.610 3.710 214,467 +0.09(+2.49%)
Mar 03, 2020 3.340 3.690 3.340 3.620 200,502 +0.25(+7.42%)
Mar 02, 2020 3.400 3.510 3.310 3.370 177,205 -0.02(-0.59%)
Feb 28, 2020 3.340 3.440 3.080 3.390 350,900 -0.05(-1.45%)
Feb 27, 2020 3.600 3.624 3.370 3.440 235,474 -0.28(-7.53%)
Feb 26, 2020 3.820 3.930 3.710 3.720 114,773 -0.09(-2.36%)
Feb 25, 2020 3.990 4.049 3.750 3.810 305,732 -0.21(-5.22%)
Feb 24, 2020 4.100 4.110 3.975 4.020 251,048 -0.16(-3.83%)
Feb 21, 2020 4.140 4.200 4.100 4.180 56,500 +0.03(+0.72%)
Feb 20, 2020 4.170 4.260 4.150 4.150 77,484 -0.07(-1.66%)
Feb 19, 2020 4.190 4.290 4.130 4.220 146,316 +0.03(+0.72%)
Feb 18, 2020 4.210 4.220 4.160 4.190 98,930 -0.06(-1.41%)
Feb 14, 2020 4.240 4.310 4.210 4.250 61,900 +0.02(+0.47%)
Feb 13, 2020 4.220 4.290 4.197 4.230 70,702 -0.02(-0.47%)
Feb 12, 2020 4.230 4.327 4.190 4.250 74,343 +0.02(+0.47%)
Feb 11, 2020 4.280 4.294 4.185 4.230 112,664 +0.16(+3.93%)
Feb 10, 2020 4.100 4.160 4.040 4.070 72,859 -0.08(-1.93%)
Feb 07, 2020 4.160 4.175 4.070 4.150 74,500 -0.03(-0.72%)
Feb 06, 2020 4.290 4.290 4.090 4.180 138,388 -0.09(-2.11%)
Feb 05, 2020 4.230 4.350 4.210 4.270 125,541 +0.05(+1.18%)
Feb 04, 2020 4.200 4.290 4.060 4.220 98,734 +0.06(+1.44%)
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.