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

Calumet Specialty Pr (NQ: CLMT )

15.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2006 17.34 17.34 16.90 17.06 15,613 +0.16(+0.96%)
Jul 28, 2006 17.39 17.45 16.87 16.90 35,782 -0.07(-0.43%)
Jul 27, 2006 17.42 17.50 16.97 16.97 50,268 -0.37(-2.14%)
Jul 26, 2006 17.29 17.50 17.28 17.34 73,100 +0.04(+0.26%)
Jul 25, 2006 17.00 17.31 16.84 17.30 69,711 +0.29(+1.68%)
Jul 24, 2006 16.84 17.15 16.40 17.01 147,565 -0.01(-0.03%)
Jul 21, 2006 17.50 17.50 16.92 17.01 67,252 +0.01(+0.07%)
Jul 20, 2006 17.10 17.12 16.92 17.00 30,778 -0.06(-0.36%)
Jul 19, 2006 17.12 17.12 16.92 17.07 23,941 +0.15(+0.86%)
Jul 18, 2006 16.98 17.12 16.84 16.92 158,128 -0.04(-0.23%)
Jul 17, 2006 16.90 17.15 16.90 16.96 59,883 -0.02(-0.10%)
Jul 14, 2006 16.96 17.45 16.95 16.98 39,148 -0.20(-1.14%)
Jul 13, 2006 17.04 17.26 16.82 17.17 35,000 -0.19(-1.07%)
Jul 12, 2006 17.32 17.36 17.20 17.36 66,913 +0.16(+0.91%)
Jul 11, 2006 16.90 17.23 16.54 17.20 67,986 +0.08(+0.49%)
Jul 10, 2006 17.12 17.26 16.98 17.12 107,627 -0.15(-0.88%)
Jul 07, 2006 17.67 17.82 17.06 17.27 158,053 -0.13(-0.74%)
Jul 06, 2006 17.64 17.64 17.28 17.40 114,174 +0.00(+0.00%)
Jul 05, 2006 17.79 17.82 16.95 17.40 93,187 -0.19(-1.08%)
Jul 03, 2006 18.03 18.03 17.24 17.59 43,505 -0.22(-1.23%)
Jun 30, 2006 17.56 17.87 17.42 17.81 613,329 +0.38(+2.19%)
Jun 29, 2006 17.91 18.07 17.28 17.42 3,728,820 -1.06(-5.74%)
Jun 28, 2006 18.10 18.48 17.84 18.48 18,301 +0.57(+3.16%)
Jun 27, 2006 17.85 18.46 17.40 17.92 32,745 -0.10(-0.53%)
Jun 26, 2006 18.57 18.57 17.79 18.01 14,790 -0.73(-3.89%)
Jun 23, 2006 18.78 19.02 18.74 18.74 13,573 +0.22(+1.21%)
Jun 22, 2006 18.83 18.83 18.29 18.52 19,363 -0.32(-1.70%)
Jun 21, 2006 19.16 19.16 18.84 18.84 9,091 +0.06(+0.33%)
Jun 20, 2006 18.79 19.19 18.78 18.78 16,964 +0.05(+0.27%)
Jun 19, 2006 17.70 19.03 17.70 18.73 38,521 +0.11(+0.60%)
Jun 16, 2006 18.13 18.61 18.13 18.61 37,767 +0.47(+2.60%)
Jun 15, 2006 18.61 19.19 17.52 18.14 213,438 -0.65(-3.46%)
Jun 14, 2006 18.78 19.74 18.55 18.79 123,246 -0.58(-3.01%)
Jun 13, 2006 19.66 19.77 19.26 19.38 31,060 -0.92(-4.53%)
Jun 12, 2006 20.62 20.73 20.16 20.30 12,953 +0.01(+0.06%)
Jun 09, 2006 20.16 20.44 19.42 20.29 12,391 +0.35(+1.77%)
Jun 08, 2006 19.36 19.99 18.63 19.93 27,599 +0.21(+1.05%)
Jun 07, 2006 19.54 20.03 18.89 19.73 17,680 +0.19(+0.95%)
Jun 06, 2006 19.51 20.58 18.86 19.54 50,482 +0.08(+0.43%)
Jun 05, 2006 19.23 19.80 18.77 19.46 62,941 +0.93(+5.03%)
Jun 02, 2006 18.36 19.32 18.15 18.52 74,407 +0.57(+3.16%)
Jun 01, 2006 17.56 18.34 17.54 17.96 17,287 +0.00(+0.00%)
May 31, 2006 18.18 18.52 17.86 17.96 14,612 -0.24(-1.30%)
May 30, 2006 17.65 18.34 17.65 18.19 17,361 +0.15(+0.86%)
May 26, 2006 18.01 18.30 17.22 18.04 69,492 +0.25(+1.40%)
May 25, 2006 17.96 18.41 17.34 17.79 18,823 +0.16(+0.89%)
May 24, 2006 17.24 18.49 17.02 17.63 197,345 +0.40(+2.35%)
May 23, 2006 16.86 18.46 16.86 17.23 62,494 +0.38(+2.27%)
May 22, 2006 17.64 17.64 16.39 16.85 93,624 -1.11(-6.16%)
May 19, 2006 18.79 18.79 17.79 17.95 41,367 -0.79(-4.19%)
May 18, 2006 18.13 18.74 17.72 18.74 35,677 -0.09(-0.45%)
May 17, 2006 18.94 18.98 18.52 18.82 41,215 +0.17(+0.91%)
May 16, 2006 18.42 18.70 17.85 18.65 44,758 +0.44(+2.41%)
May 15, 2006 18.51 18.51 17.82 18.21 21,166 +0.20(+1.12%)
May 12, 2006 18.47 18.52 17.00 18.01 48,634 -0.08(-0.47%)
May 11, 2006 18.53 18.57 17.99 18.10 40,216 -0.51(-2.72%)
May 10, 2006 17.82 18.60 17.29 18.60 28,654 +0.76(+4.25%)
May 09, 2006 17.68 18.10 16.98 17.85 36,192 +0.28(+1.60%)
May 08, 2006 17.39 17.73 16.69 17.56 66,126 +0.45(+2.62%)
May 05, 2006 17.31 17.31 16.89 17.12 60,712 -0.25(-1.42%)
May 04, 2006 16.95 17.42 16.88 17.36 195,776 +0.26(+1.54%)
May 03, 2006 16.98 17.16 16.96 17.10 51,784 +0.07(+0.40%)
May 02, 2006 16.86 17.06 16.86 17.03 23,620 +0.03(+0.17%)
May 01, 2006 16.84 17.00 16.80 17.00 44,603 +0.00(+0.00%)
Apr 28, 2006 16.25 17.40 16.25 17.00 62,726 +0.11(+0.66%)
Apr 27, 2006 17.06 17.06 16.50 16.89 38,102 -0.06(-0.33%)
Apr 26, 2006 16.39 17.40 16.39 16.95 107,878 +0.13(+0.77%)
Apr 25, 2006 16.50 16.98 16.36 16.82 24,090 +0.51(+3.13%)
Apr 24, 2006 15.99 16.49 15.99 16.31 17,768 +0.28(+1.75%)
Apr 21, 2006 16.32 16.32 16.00 16.03 72,145 -0.10(-0.63%)
Apr 20, 2006 16.17 16.27 15.99 16.13 57,998 +0.08(+0.49%)
Apr 19, 2006 16.34 16.34 15.99 16.05 28,278 -0.04(-0.24%)
Apr 18, 2006 16.00 16.39 15.79 16.09 29,244 -0.55(-3.31%)
Apr 17, 2006 16.47 16.77 16.37 16.64 34,428 +0.29(+1.75%)
Apr 13, 2006 15.99 16.35 15.99 16.35 33,998 +0.30(+1.89%)
Apr 12, 2006 15.89 16.06 15.71 16.05 49,710 +0.16(+0.99%)
Apr 11, 2006 15.97 15.97 15.21 15.89 71,718 -0.40(-2.48%)
Apr 10, 2006 16.39 16.43 15.85 16.30 56,164 +0.02(+0.14%)
Apr 07, 2006 15.87 16.37 15.86 16.27 70,215 +0.28(+1.75%)
Apr 06, 2006 16.13 16.29 15.98 15.99 40,633 +0.15(+0.96%)
Apr 05, 2006 15.84 16.09 15.64 15.84 55,997 -0.24(-1.47%)
Apr 04, 2006 15.61 16.11 15.44 16.08 53,743 +0.45(+2.87%)
Apr 03, 2006 15.63 15.68 15.46 15.63 38,480 +0.02(+0.14%)
Mar 31, 2006 15.20 15.61 15.17 15.61 34,611 +0.41(+2.70%)
Mar 30, 2006 15.08 15.68 15.08 15.20 105,246 +0.16(+1.05%)
Mar 29, 2006 15.05 15.15 14.90 15.04 29,333 +0.17(+1.13%)
Mar 28, 2006 15.14 15.14 14.81 14.87 131,206 +0.00(+0.00%)
Mar 27, 2006 14.87 14.94 14.73 14.87 96,828 +0.04(+0.30%)
Mar 24, 2006 14.85 15.04 14.70 14.83 69,798 -0.26(-1.75%)
Mar 23, 2006 14.92 15.10 14.73 15.09 41,698 +0.27(+1.86%)
Mar 22, 2006 14.60 14.91 14.54 14.81 46,153 +0.29(+1.97%)
Mar 21, 2006 14.59 14.61 14.44 14.53 33,840 -0.07(-0.46%)
Mar 20, 2006 14.35 14.72 14.25 14.60 41,720 +0.29(+2.00%)
Mar 17, 2006 14.31 14.35 14.24 14.31 25,817 +0.00(+0.00%)
Mar 16, 2006 14.36 14.59 14.31 14.31 30,158 +0.16(+1.11%)
Mar 15, 2006 14.11 14.32 14.00 14.15 110,622 -0.11(-0.79%)
Mar 14, 2006 14.59 14.59 13.75 14.26 49,125 -0.23(-1.59%)
Mar 13, 2006 14.37 14.59 14.34 14.49 54,215 +0.12(+0.82%)
Mar 10, 2006 14.56 14.59 14.20 14.38 69,401 -0.07(-0.50%)
Mar 09, 2006 14.06 14.59 14.03 14.45 87,937 +0.17(+1.22%)
Mar 08, 2006 14.26 14.59 14.26 14.28 93,775 -0.31(-2.15%)
Mar 07, 2006 13.89 14.62 13.89 14.59 502,930 +1.06(+7.84%)
Mar 06, 2006 13.22 13.72 13.16 13.53 108,188 +0.04(+0.29%)
Mar 03, 2006 13.47 13.64 13.38 13.49 32,774 +0.02(+0.17%)
Mar 02, 2006 13.47 13.47 13.17 13.47 109,512 +0.16(+1.18%)
Mar 01, 2006 13.22 13.69 13.14 13.31 139,685 +0.01(+0.08%)
Feb 28, 2006 13.30 13.59 13.06 13.30 89,520 +0.00(+0.00%)
Feb 27, 2006 13.78 13.78 13.24 13.30 204,097 -0.70(-5.00%)
Feb 24, 2006 13.75 14.27 12.96 14.00 102,010 +0.29(+2.11%)
Feb 23, 2006 13.32 13.71 13.22 13.71 45,952 +0.63(+4.85%)
Feb 22, 2006 13.19 13.34 12.96 13.08 40,686 -0.26(-1.98%)
Feb 21, 2006 13.18 13.34 12.91 13.34 62,945 +0.40(+3.12%)
Feb 17, 2006 13.33 13.34 12.94 12.94 62,193 -0.25(-1.91%)
Feb 16, 2006 12.90 13.24 12.73 13.19 55,419 +0.51(+3.98%)
Feb 15, 2006 12.72 12.93 12.63 12.68 103,464 -0.16(-1.27%)
Feb 14, 2006 13.22 13.27 12.73 12.85 118,853 -0.34(-2.60%)
Feb 13, 2006 13.10 13.75 13.10 13.19 24,349 -0.01(-0.04%)
Feb 10, 2006 13.74 13.75 13.05 13.19 92,611 -0.36(-2.65%)
Feb 09, 2006 13.45 13.97 13.45 13.55 51,485 -0.17(-1.23%)
Feb 08, 2006 14.02 14.02 13.16 13.72 60,700 +0.03(+0.21%)
Feb 07, 2006 13.75 14.00 13.52 13.69 205,242 -0.06(-0.41%)
Feb 06, 2006 13.57 13.89 13.47 13.75 218,169 +0.29(+2.13%)
Feb 03, 2006 13.51 13.61 13.28 13.46 378,541 -0.01(-0.04%)
Feb 02, 2006 13.47 13.47 13.19 13.47 317,166 +0.06(+0.42%)
Feb 01, 2006 13.47 13.47 13.22 13.41 256,149 +0.11(+0.84%)
Jan 31, 2006 13.19 13.30 13.02 13.30 471,162 +0.39(+3.04%)
Jan 30, 2006 12.54 13.29 12.40 12.91 567,219 +0.45(+3.60%)
Jan 27, 2006 12.43 12.56 12.20 12.46 761,377 +0.25(+2.07%)
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.