Skip to main content

Calumet Specialty Pr (NQ: CLMT )

14.86 +0.48 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.550 6.550 6.100 6.370 178,627 -0.19(-2.90%)
Jul 29, 2021 6.560 6.640 6.400 6.560 88,641 +0.01(+0.15%)
Jul 28, 2021 6.610 6.725 6.320 6.550 132,148 -0.13(-1.95%)
Jul 27, 2021 6.860 6.860 6.410 6.680 87,493 -0.21(-3.05%)
Jul 26, 2021 6.960 6.960 6.790 6.890 97,613 -0.05(-0.72%)
Jul 23, 2021 6.900 7.035 6.782 6.940 66,521 +0.09(+1.31%)
Jul 22, 2021 7.000 7.000 6.850 6.850 30,828 -0.15(-2.14%)
Jul 21, 2021 6.840 7.150 6.837 7.000 66,853 +0.13(+1.89%)
Jul 20, 2021 6.770 6.870 6.490 6.870 185,959 +0.08(+1.18%)
Jul 19, 2021 6.820 6.940 6.700 6.790 84,600 -0.09(-1.31%)
Jul 16, 2021 6.960 7.050 6.880 6.880 68,099 -0.07(-1.01%)
Jul 15, 2021 7.000 7.150 6.850 6.950 67,854 -0.10(-1.42%)
Jul 14, 2021 7.150 7.330 7.050 7.050 40,783 -0.11(-1.54%)
Jul 13, 2021 7.110 7.360 6.900 7.160 152,395 +0.06(+0.85%)
Jul 12, 2021 6.710 7.170 6.660 7.100 63,095 +0.04(+0.57%)
Jul 09, 2021 6.980 7.130 6.950 7.060 56,769 +0.08(+1.15%)
Jul 08, 2021 6.990 7.000 6.770 6.980 131,945 -0.03(-0.43%)
Jul 07, 2021 7.000 7.140 6.940 7.010 77,140 -0.04(-0.57%)
Jul 06, 2021 7.100 7.219 7.000 7.050 67,493 -0.02(-0.28%)
Jul 02, 2021 7.250 7.250 7.070 7.070 89,834 -0.14(-1.94%)
Jul 01, 2021 6.880 7.420 6.880 7.210 194,717 +0.34(+4.95%)
Jun 30, 2021 6.940 7.140 6.850 6.870 94,517 -0.01(-0.15%)
Jun 29, 2021 6.810 7.020 6.750 6.880 89,946 +0.06(+0.88%)
Jun 28, 2021 7.260 7.260 6.770 6.820 141,369 -0.33(-4.62%)
Jun 25, 2021 7.050 7.260 6.860 7.150 141,503 +0.19(+2.73%)
Jun 24, 2021 7.070 7.220 6.940 6.960 146,610 -0.10(-1.42%)
Jun 23, 2021 6.780 7.186 6.780 7.060 92,557 +0.25(+3.67%)
Jun 22, 2021 6.760 6.880 6.540 6.810 116,309 +0.09(+1.34%)
Jun 21, 2021 6.650 6.875 6.630 6.720 79,867 +0.02(+0.30%)
Jun 18, 2021 6.840 6.880 6.690 6.700 125,936 -0.05(-0.74%)
Jun 17, 2021 6.930 7.070 6.522 6.750 207,821 -0.18(-2.60%)
Jun 16, 2021 7.490 7.500 6.660 6.930 328,908 -0.42(-5.71%)
Jun 15, 2021 6.480 7.440 6.400 7.350 419,232 +0.87(+13.43%)
Jun 14, 2021 6.460 6.570 6.340 6.480 166,905 +0.00(+0.00%)
Jun 11, 2021 6.380 6.600 6.270 6.480 207,171 +0.13(+2.05%)
Jun 10, 2021 6.230 6.450 6.230 6.350 101,811 +0.12(+1.93%)
Jun 09, 2021 6.120 6.340 6.010 6.230 113,786 +0.17(+2.81%)
Jun 08, 2021 6.190 6.300 6.030 6.060 83,699 -0.09(-1.46%)
Jun 07, 2021 6.350 6.450 6.150 6.150 87,578 -0.23(-3.61%)
Jun 04, 2021 6.360 6.450 6.290 6.380 116,940 +0.05(+0.79%)
Jun 03, 2021 6.340 6.450 6.190 6.330 101,303 -0.07(-1.09%)
Jun 02, 2021 6.200 6.400 6.100 6.400 110,073 +0.21(+3.39%)
Jun 01, 2021 6.060 6.350 6.055 6.190 97,768 +0.13(+2.15%)
May 28, 2021 5.850 6.090 5.850 6.060 64,832 +0.21(+3.59%)
May 27, 2021 5.830 5.930 5.750 5.850 77,869 +0.02(+0.34%)
May 26, 2021 5.660 5.900 5.660 5.830 110,546 +0.13(+2.28%)
May 25, 2021 6.130 6.200 5.680 5.700 132,737 -0.35(-5.79%)
May 24, 2021 6.290 6.340 6.010 6.050 175,053 -0.28(-4.42%)
May 21, 2021 6.160 6.450 5.981 6.330 193,024 +0.21(+3.43%)
May 20, 2021 6.010 6.130 5.820 6.120 209,200 +0.09(+1.49%)
May 19, 2021 5.710 6.050 5.690 6.030 178,639 +0.18(+3.08%)
May 18, 2021 5.680 5.890 5.660 5.850 146,617 +0.13(+2.27%)
May 17, 2021 5.640 5.790 5.535 5.720 107,381 +0.10(+1.78%)
May 14, 2021 5.450 5.650 5.450 5.620 121,756 +0.12(+2.18%)
May 13, 2021 5.540 5.730 5.430 5.500 94,701 -0.09(-1.61%)
May 12, 2021 5.630 5.740 5.500 5.590 137,492 -0.04(-0.71%)
May 11, 2021 5.460 5.640 5.360 5.630 108,845 +0.04(+0.72%)
May 10, 2021 5.540 5.850 5.500 5.590 358,573 -0.21(-3.62%)
May 07, 2021 5.740 6.140 5.270 5.800 449,758 -0.57(-8.95%)
May 06, 2021 6.350 6.486 6.190 6.370 163,034 -0.03(-0.47%)
May 05, 2021 6.250 6.530 6.230 6.400 146,754 +0.15(+2.40%)
May 04, 2021 6.160 6.280 6.150 6.250 148,235 +0.09(+1.46%)
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.