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

Calumet Specialty Pr (NQ: CLMT )

15.52 -0.15 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 8.979 8.979 8.670 8.698 148,393 -0.25(-2.76%)
Jun 29, 2009 8.558 8.951 8.502 8.945 397,851 +0.51(+6.05%)
Jun 26, 2009 8.429 8.552 8.322 8.434 203,697 +0.10(+1.21%)
Jun 25, 2009 8.356 8.418 8.249 8.333 188,983 +0.02(+0.20%)
Jun 24, 2009 8.221 8.434 8.137 8.317 264,905 +0.20(+2.42%)
Jun 23, 2009 7.800 8.232 7.800 8.120 280,605 +0.31(+3.95%)
Jun 22, 2009 8.300 8.300 7.789 7.811 310,449 -0.54(-6.51%)
Jun 19, 2009 8.558 8.698 8.311 8.356 231,748 -0.07(-0.80%)
Jun 18, 2009 8.193 8.524 8.098 8.423 200,447 +0.33(+4.02%)
Jun 17, 2009 8.070 8.395 7.772 8.098 257,400 -0.02(-0.28%)
Jun 16, 2009 8.664 8.771 7.879 8.120 410,834 -0.59(-6.77%)
Jun 15, 2009 8.754 8.939 8.591 8.709 151,619 -0.20(-2.21%)
Jun 12, 2009 8.782 9.007 8.777 8.906 143,448 -0.02(-0.25%)
Jun 11, 2009 9.063 9.147 8.869 8.928 252,155 -0.05(-0.56%)
Jun 10, 2009 9.119 9.450 8.558 8.979 530,606 +0.04(+0.50%)
Jun 09, 2009 8.524 9.085 8.361 8.934 504,252 +0.62(+7.42%)
Jun 08, 2009 8.232 8.395 8.165 8.317 202,732 -0.07(-0.87%)
Jun 05, 2009 8.361 8.457 8.081 8.389 437,005 +0.06(+0.67%)
Jun 04, 2009 8.378 8.404 8.154 8.333 225,489 +0.32(+3.99%)
Jun 03, 2009 8.277 8.361 7.879 8.014 328,610 -0.24(-2.86%)
Jun 02, 2009 7.666 8.283 7.581 8.249 438,003 +0.68(+9.05%)
Jun 01, 2009 7.660 7.682 7.452 7.565 334,243 +0.16(+2.16%)
May 29, 2009 7.295 7.407 7.222 7.405 351,590 +0.19(+2.68%)
May 28, 2009 7.214 7.256 7.132 7.211 104,251 +0.10(+1.42%)
May 27, 2009 7.183 7.295 7.099 7.110 179,608 -0.07(-1.02%)
May 26, 2009 7.015 7.239 6.987 7.183 127,850 +0.22(+3.14%)
May 22, 2009 7.065 7.065 6.745 6.964 187,422 -0.02(-0.32%)
May 21, 2009 7.127 7.183 6.790 6.987 206,579 -0.10(-1.35%)
May 20, 2009 7.211 7.295 7.015 7.082 291,936 +0.01(+0.16%)
May 19, 2009 6.987 7.233 6.958 7.071 265,545 +0.15(+2.19%)
May 18, 2009 6.453 6.987 6.403 6.919 263,004 +0.55(+8.63%)
May 15, 2009 6.302 6.504 6.229 6.369 200,898 +0.17(+2.71%)
May 14, 2009 6.173 6.313 5.988 6.201 176,171 -0.01(-0.18%)
May 13, 2009 6.476 6.622 6.173 6.212 153,812 -0.19(-2.89%)
May 12, 2009 6.594 6.644 6.313 6.397 120,715 -0.07(-1.13%)
May 11, 2009 6.852 6.897 6.465 6.470 148,530 -0.30(-4.47%)
May 08, 2009 6.470 6.874 6.470 6.773 201,657 +0.33(+5.05%)
May 07, 2009 7.104 7.290 6.173 6.448 662,072 -0.34(-5.04%)
May 06, 2009 6.594 6.897 6.482 6.790 349,509 +0.29(+4.49%)
May 05, 2009 6.678 6.678 6.453 6.498 208,004 -0.11(-1.70%)
May 04, 2009 6.549 6.650 6.414 6.611 205,273 +0.08(+1.20%)
May 01, 2009 6.453 6.627 6.207 6.532 300,552 -0.25(-3.64%)
Apr 30, 2009 6.874 6.930 6.639 6.779 426,144 +0.27(+4.14%)
Apr 29, 2009 6.437 6.566 6.364 6.510 147,581 +0.20(+3.11%)
Apr 28, 2009 6.156 6.453 6.117 6.313 272,015 +0.21(+3.40%)
Apr 27, 2009 6.005 6.162 5.892 6.106 178,844 +0.15(+2.54%)
Apr 24, 2009 5.948 6.049 5.859 5.954 175,512 +0.09(+1.53%)
Apr 23, 2009 5.875 5.976 5.735 5.864 220,225 +0.04(+0.67%)
Apr 22, 2009 5.673 6.162 5.673 5.825 178,757 +0.07(+1.17%)
Apr 21, 2009 5.752 5.892 5.629 5.758 148,119 -0.01(-0.19%)
Apr 20, 2009 5.780 5.887 5.673 5.769 160,762 -0.03(-0.48%)
Apr 17, 2009 5.752 5.842 5.640 5.797 155,257 +0.13(+2.28%)
Apr 16, 2009 5.623 5.724 5.533 5.668 281,980 +0.08(+1.51%)
Apr 15, 2009 5.634 5.634 5.561 5.584 126,671 +0.00(+0.00%)
Apr 14, 2009 5.584 5.696 5.561 5.584 148,436 +0.02(+0.40%)
Apr 13, 2009 5.561 5.713 5.533 5.561 181,715 -0.11(-1.98%)
Apr 09, 2009 5.657 5.763 5.539 5.673 139,968 +0.08(+1.40%)
Apr 08, 2009 5.600 5.724 5.460 5.595 112,785 +0.16(+2.89%)
Apr 07, 2009 5.550 5.696 5.303 5.438 176,479 -0.16(-2.91%)
Apr 06, 2009 5.724 5.752 5.471 5.600 147,912 -0.08(-1.48%)
Apr 03, 2009 5.595 5.707 5.359 5.685 368,938 +0.24(+4.43%)
Apr 02, 2009 6.128 6.313 5.342 5.443 556,263 -0.53(-8.83%)
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.