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

Calumet Specialty Pr (NQ: CLMT )

15.75 +0.09 (+0.57%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Sep 30, 2009 8.895 8.987 8.749 8.889 101,537 +0.04(+0.51%)
Sep 29, 2009 9.018 9.147 8.782 8.844 99,435 -0.10(-1.07%)
Sep 28, 2009 8.642 9.007 8.642 8.939 182,834 +0.31(+3.64%)
Sep 25, 2009 8.558 8.732 8.541 8.625 128,009 +0.08(+0.99%)
Sep 24, 2009 8.923 8.923 8.418 8.541 173,988 -0.29(-3.24%)
Sep 23, 2009 8.653 8.979 8.575 8.827 186,686 +0.27(+3.15%)
Sep 22, 2009 8.249 8.693 8.227 8.558 254,165 +0.29(+3.53%)
Sep 21, 2009 8.249 8.266 8.088 8.266 119,539 +0.06(+0.75%)
Sep 18, 2009 8.131 8.208 8.025 8.204 207,598 +0.15(+1.88%)
Sep 17, 2009 8.064 8.249 8.025 8.053 140,681 +0.01(+0.14%)
Sep 16, 2009 8.047 8.148 8.025 8.042 93,123 +0.05(+0.63%)
Sep 15, 2009 8.075 8.109 7.980 7.991 83,281 -0.01(-0.14%)
Sep 14, 2009 8.025 8.126 7.856 8.002 157,963 -0.04(-0.56%)
Sep 11, 2009 8.070 8.193 8.002 8.047 99,780 +0.05(+0.63%)
Sep 10, 2009 7.980 8.064 7.941 7.997 162,480 +0.02(+0.28%)
Sep 09, 2009 7.840 8.025 7.811 7.974 133,927 +0.07(+0.92%)
Sep 08, 2009 7.980 8.103 7.779 7.901 182,260 +0.00(+0.00%)
Sep 04, 2009 7.811 7.912 7.767 7.901 149,637 +0.11(+1.44%)
Sep 03, 2009 7.576 7.929 7.576 7.789 105,848 +0.22(+2.97%)
Sep 02, 2009 7.649 7.907 7.548 7.565 152,453 -0.15(-1.96%)
Sep 01, 2009 7.615 8.081 7.604 7.716 180,526 -0.22(-2.83%)
Aug 31, 2009 7.492 8.277 7.464 7.941 310,487 +0.29(+3.82%)
Aug 28, 2009 7.744 7.772 7.565 7.649 82,101 -0.08(-1.02%)
Aug 27, 2009 7.856 7.856 7.497 7.727 176,894 -0.19(-2.41%)
Aug 26, 2009 7.576 7.991 7.576 7.918 135,474 +0.31(+4.02%)
Aug 25, 2009 7.699 7.744 7.581 7.612 113,985 -0.10(-1.35%)
Aug 24, 2009 7.576 7.817 7.559 7.716 104,159 +0.10(+1.33%)
Aug 21, 2009 7.688 7.733 7.542 7.615 250,521 -0.06(-0.73%)
Aug 20, 2009 7.873 7.873 7.581 7.671 331,543 -0.15(-1.94%)
Aug 19, 2009 7.739 7.851 7.671 7.823 100,402 +0.06(+0.72%)
Aug 18, 2009 7.811 7.840 7.542 7.767 145,325 +0.12(+1.54%)
Aug 17, 2009 7.856 7.856 7.407 7.649 287,957 -0.24(-3.02%)
Aug 14, 2009 7.969 7.969 7.856 7.887 110,872 -0.06(-0.74%)
Aug 13, 2009 7.997 8.092 7.892 7.946 159,971 -0.03(-0.35%)
Aug 12, 2009 8.137 8.137 7.854 7.974 328,207 -0.01(-0.14%)
Aug 11, 2009 8.165 8.221 7.884 7.985 267,655 -0.25(-3.07%)
Aug 10, 2009 8.042 8.350 7.980 8.238 221,847 +0.02(+0.20%)
Aug 07, 2009 8.238 8.446 8.221 8.221 148,951 -0.10(-1.21%)
Aug 06, 2009 8.008 8.474 7.868 8.322 387,959 +0.19(+2.28%)
Aug 05, 2009 8.979 8.979 7.699 8.137 1,049,918 -1.48(-15.35%)
Aug 04, 2009 9.849 9.933 9.545 9.613 123,349 -0.18(-1.81%)
Aug 03, 2009 9.877 9.877 9.540 9.790 261,454 -0.09(-0.88%)
Jul 31, 2009 9.882 10.01 9.675 9.877 154,807 -0.04(-0.40%)
Jul 30, 2009 10.13 10.40 9.916 9.916 206,631 -0.09(-0.90%)
Jul 29, 2009 10.14 10.24 9.877 10.01 185,890 -0.11(-1.05%)
Jul 28, 2009 10.24 10.28 10.10 10.11 170,638 -0.05(-0.50%)
Jul 27, 2009 10.12 10.21 10.06 10.16 210,802 +0.25(+2.49%)
Jul 24, 2009 9.764 9.961 9.602 9.916 165,876 +0.08(+0.80%)
Jul 23, 2009 9.372 9.933 9.372 9.837 330,212 +0.48(+5.16%)
Jul 22, 2009 9.102 9.388 8.990 9.355 236,354 +0.38(+4.25%)
Jul 21, 2009 9.125 9.259 8.973 8.973 173,902 -0.08(-0.87%)
Jul 20, 2009 8.726 9.091 8.715 9.052 166,267 +0.36(+4.13%)
Jul 17, 2009 8.721 8.777 8.563 8.693 129,217 -0.09(-1.02%)
Jul 16, 2009 8.951 8.951 8.704 8.782 136,065 -0.11(-1.26%)
Jul 15, 2009 8.923 9.007 8.838 8.895 138,781 +0.07(+0.83%)
Jul 14, 2009 8.906 8.906 8.765 8.822 133,553 -0.07(-0.82%)
Jul 13, 2009 8.883 8.979 8.760 8.895 102,600 -0.08(-0.94%)
Jul 10, 2009 8.670 8.979 8.423 8.979 133,385 +0.24(+2.76%)
Jul 09, 2009 8.754 8.866 8.636 8.737 131,874 +0.03(+0.39%)
Jul 08, 2009 8.541 8.777 8.434 8.704 158,540 +0.11(+1.24%)
Jul 07, 2009 8.721 8.721 8.479 8.597 141,050 -0.06(-0.65%)
Jul 06, 2009 8.709 8.709 8.300 8.653 191,266 +0.07(+0.85%)
Jul 02, 2009 8.642 8.673 8.440 8.580 139,754 -0.21(-2.36%)
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.