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

Calumet Specialty Pr (NQ: CLMT )

16.20 +0.27 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2016 4.100 4.500 4.060 4.380 1,342,747 +0.32(+7.88%)
May 27, 2016 3.850 4.060 4.060 4.060 1,256,200 +0.20(+5.18%)
May 26, 2016 3.610 3.950 3.530 3.860 1,201,351 +0.32(+9.04%)
May 25, 2016 3.510 3.600 3.420 3.540 892,696 +0.04(+1.14%)
May 24, 2016 3.530 3.570 3.420 3.500 855,526 +0.00(+0.00%)
May 23, 2016 3.620 3.690 3.480 3.500 919,199 -0.13(-3.58%)
May 20, 2016 3.760 3.780 3.600 3.630 697,609 -0.01(-0.27%)
May 19, 2016 3.640 3.700 3.478 3.640 1,017,305 +0.03(+0.83%)
May 18, 2016 3.680 3.780 3.600 3.610 945,261 -0.07(-1.90%)
May 17, 2016 3.730 3.860 3.630 3.680 1,419,715 -0.04(-1.08%)
May 16, 2016 3.760 3.910 3.695 3.720 1,219,502 +0.04(+1.09%)
May 13, 2016 3.790 3.880 3.570 3.680 1,109,354 -0.12(-3.16%)
May 12, 2016 3.980 4.050 3.770 3.800 955,473 -0.08(-2.06%)
May 11, 2016 3.990 4.000 3.730 3.880 960,745 -0.04(-1.02%)
May 10, 2016 3.700 4.050 3.550 3.920 971,041 +0.20(+5.38%)
May 09, 2016 4.090 4.160 3.680 3.720 1,323,013 -0.37(-9.05%)
May 06, 2016 4.190 4.300 4.040 4.090 724,154 -0.02(-0.49%)
May 05, 2016 4.370 4.440 3.975 4.110 1,674,395 +0.10(+2.49%)
May 04, 2016 4.090 4.260 3.930 4.010 920,396 -0.07(-1.72%)
May 03, 2016 4.160 4.260 4.040 4.080 991,052 -0.22(-5.12%)
May 02, 2016 4.570 4.627 4.170 4.300 1,308,726 -0.30(-6.52%)
Apr 29, 2016 4.840 4.940 4.590 4.600 1,114,547 -0.19(-3.97%)
Apr 28, 2016 4.970 5.020 4.751 4.790 799,853 -0.18(-3.62%)
Apr 27, 2016 4.900 5.140 4.830 4.970 995,297 +0.17(+3.54%)
Apr 26, 2016 4.730 4.860 4.610 4.800 836,232 +0.08(+1.69%)
Apr 25, 2016 4.750 4.860 4.610 4.720 846,490 -0.13(-2.68%)
Apr 22, 2016 4.990 4.990 4.710 4.850 1,066,987 +0.02(+0.41%)
Apr 21, 2016 5.240 5.350 4.761 4.830 1,481,006 -0.37(-7.12%)
Apr 20, 2016 4.650 5.390 4.640 5.200 3,550,402 +0.57(+12.31%)
Apr 19, 2016 5.060 5.200 4.450 4.630 4,837,781 -0.67(-12.64%)
Apr 18, 2016 4.970 6.180 4.900 5.300 11,489,319 -4.97(-48.39%)
Apr 15, 2016 11.00 11.14 10.14 10.27 663,200 -0.82(-7.39%)
Apr 14, 2016 11.93 12.00 11.00 11.09 560,442 -0.70(-5.94%)
Apr 13, 2016 12.02 12.18 11.71 11.79 351,274 -0.23(-1.91%)
Apr 12, 2016 11.50 12.40 11.50 12.02 411,758 +0.29(+2.47%)
Apr 11, 2016 12.00 12.28 11.41 11.73 662,352 -0.66(-5.33%)
Apr 08, 2016 11.95 12.47 11.87 12.39 490,341 +0.61(+5.18%)
Apr 07, 2016 11.18 11.98 11.18 11.78 573,599 +0.47(+4.16%)
Apr 06, 2016 11.50 11.55 11.04 11.31 307,864 +0.06(+0.53%)
Apr 05, 2016 11.06 11.54 11.01 11.25 268,121 +0.14(+1.26%)
Apr 04, 2016 11.16 11.51 11.07 11.11 288,806 -0.05(-0.45%)
Apr 01, 2016 11.50 11.75 11.05 11.16 331,762 -0.59(-5.02%)
Mar 31, 2016 11.00 11.77 11.00 11.75 413,453 +0.62(+5.57%)
Mar 30, 2016 11.99 12.69 11.08 11.13 587,468 -0.29(-2.54%)
Mar 29, 2016 11.35 11.49 11.03 11.42 247,483 -0.04(-0.35%)
Mar 28, 2016 11.41 11.80 11.36 11.46 316,895 +0.13(+1.15%)
Mar 24, 2016 11.54 11.33 11.33 11.33 637,900 -0.40(-3.41%)
Mar 23, 2016 13.36 13.46 11.62 11.73 669,006 -1.79(-13.24%)
Mar 22, 2016 13.17 13.84 13.08 13.52 322,199 +0.09(+0.67%)
Mar 21, 2016 14.00 14.00 12.99 13.43 480,073 -0.45(-3.24%)
Mar 18, 2016 13.26 14.09 13.23 13.88 793,534 +0.76(+5.79%)
Mar 17, 2016 12.39 13.20 12.22 13.12 549,703 +0.83(+6.75%)
Mar 16, 2016 11.57 12.37 11.57 12.29 261,782 +0.73(+6.31%)
Mar 15, 2016 11.65 11.67 11.22 11.56 240,766 -0.12(-1.03%)
Mar 14, 2016 11.76 11.90 11.37 11.68 258,014 -0.24(-2.01%)
Mar 11, 2016 11.21 11.95 11.21 11.92 495,457 +0.78(+7.00%)
Mar 10, 2016 11.98 12.00 11.02 11.14 323,044 -0.72(-6.07%)
Mar 09, 2016 11.53 12.20 11.50 11.86 451,109 +0.33(+2.86%)
Mar 08, 2016 12.91 12.95 11.51 11.53 551,941 -1.41(-10.90%)
Mar 07, 2016 11.02 12.95 11.02 12.94 882,105 +1.96(+17.85%)
Mar 04, 2016 11.08 11.33 10.81 10.98 677,252 +0.10(+0.92%)
Mar 03, 2016 10.15 11.07 9.954 10.88 766,762 +0.80(+7.94%)
Mar 02, 2016 9.480 10.24 9.220 10.08 828,558 +0.57(+5.99%)
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.