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 UNCHANGED
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 (%)
Oct 30, 2009 9.304 9.304 8.614 8.934 259,340 -0.39(-4.21%)
Oct 29, 2009 9.478 9.534 9.293 9.327 319,342 +0.03(+0.36%)
Oct 28, 2009 9.708 9.719 9.271 9.293 231,630 -0.40(-4.17%)
Oct 27, 2009 9.545 9.697 9.501 9.697 269,367 +0.11(+1.17%)
Oct 26, 2009 9.540 9.663 9.484 9.585 148,384 +0.08(+0.89%)
Oct 23, 2009 9.529 9.624 9.484 9.501 130,771 +0.01(+0.06%)
Oct 22, 2009 9.624 9.624 9.456 9.495 113,243 -0.09(-0.94%)
Oct 21, 2009 9.512 9.618 9.484 9.585 207,564 +0.10(+1.07%)
Oct 20, 2009 9.467 9.590 9.383 9.484 236,390 +0.10(+1.08%)
Oct 19, 2009 9.265 9.411 9.259 9.383 79,553 +0.11(+1.21%)
Oct 16, 2009 9.394 9.405 9.271 9.271 89,889 -0.09(-0.96%)
Oct 15, 2009 9.372 9.456 9.271 9.360 90,081 -0.03(-0.36%)
Oct 14, 2009 9.315 9.484 9.283 9.394 143,806 +0.14(+1.52%)
Oct 13, 2009 9.299 9.299 9.136 9.254 111,540 +0.00(+0.03%)
Oct 12, 2009 9.242 9.286 9.119 9.251 174,467 +0.08(+0.89%)
Oct 09, 2009 8.967 9.242 8.962 9.170 240,690 +0.17(+1.87%)
Oct 08, 2009 8.838 9.035 8.810 9.001 220,983 +0.22(+2.56%)
Oct 07, 2009 8.754 8.923 8.676 8.777 215,303 +0.04(+0.51%)
Oct 06, 2009 8.838 8.838 8.698 8.732 170,827 -0.03(-0.38%)
Oct 05, 2009 9.007 9.007 8.721 8.765 86,761 -0.01(-0.06%)
Oct 02, 2009 8.900 8.939 8.721 8.771 144,113 -0.11(-1.20%)
Oct 01, 2009 8.956 9.007 8.704 8.878 108,951 -0.01(-0.13%)
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%)
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.