Calumet Specialty Pr (NQ: CLMT )

15.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 16.45 16.45 15.65 15.79 203,553 -0.37(-2.29%)
Nov 28, 2022 16.25 16.52 16.05 16.16 88,022 -0.42(-2.53%)
Nov 25, 2022 16.91 16.91 16.44 16.58 67,891 -0.09(-0.54%)
Nov 23, 2022 16.85 17.06 16.62 16.67 61,634 -0.32(-1.88%)
Nov 22, 2022 16.93 17.36 16.60 16.99 103,107 +0.32(+1.92%)
Nov 21, 2022 16.54 16.85 15.68 16.67 114,619 -0.19(-1.13%)
Nov 18, 2022 16.95 17.20 16.75 16.86 105,017 -0.29(-1.69%)
Nov 17, 2022 17.40 17.45 16.74 17.15 57,051 -0.32(-1.83%)
Nov 16, 2022 17.54 17.92 17.30 17.47 70,207 -0.18(-1.02%)
Nov 15, 2022 17.98 18.00 17.55 17.65 74,375 -0.13(-0.73%)
Nov 14, 2022 17.58 18.09 17.37 17.78 103,164 -0.32(-1.77%)
Nov 11, 2022 18.02 18.49 17.94 18.10 165,670 -0.09(-0.49%)
Nov 10, 2022 17.83 19.17 17.83 18.19 225,107 +0.12(+0.66%)
Nov 09, 2022 19.93 20.48 17.06 18.07 477,955 -1.86(-9.33%)
Nov 08, 2022 20.29 20.50 19.68 19.93 187,796 +0.02(+0.10%)
Nov 07, 2022 19.31 20.24 19.11 19.91 188,447 +0.60(+3.11%)
Nov 04, 2022 19.60 19.70 18.98 19.31 87,060 -0.05(-0.26%)
Nov 03, 2022 19.00 19.71 18.85 19.36 76,940 +0.07(+0.36%)
Nov 02, 2022 19.75 19.29 116,368 -0.50(-2.53%)
Nov 01, 2022 20.00 20.13 19.60 19.79 87,496 -0.09(-0.45%)
Oct 31, 2022 18.87 19.95 18.78 19.88 151,795 +0.96(+5.07%)
Oct 28, 2022 19.20 19.33 18.45 18.92 236,193 -0.13(-0.68%)
Oct 27, 2022 19.45 20.32 19.00 19.05 226,614 -0.05(-0.26%)
Oct 26, 2022 18.35 19.35 18.17 19.10 395,746 +1.00(+5.52%)
Oct 25, 2022 16.97 18.31 16.71 18.10 121,099 +0.94(+5.48%)
Oct 24, 2022 17.76 17.88 16.73 17.16 108,711 -0.74(-4.13%)
Oct 21, 2022 17.87 18.34 17.50 17.90 352,186 +0.27(+1.53%)
Oct 20, 2022 17.69 18.19 17.34 17.63 193,851 +0.07(+0.40%)
Oct 19, 2022 16.50 17.68 16.50 17.56 185,996 +0.76(+4.52%)
Oct 18, 2022 16.94 17.20 16.41 16.80 167,753 -0.05(-0.30%)
Oct 17, 2022 15.98 16.85 15.94 16.85 153,078 +1.09(+6.92%)
Oct 14, 2022 16.02 16.19 15.60 15.76 270,732 -0.04(-0.25%)
Oct 13, 2022 14.72 15.95 14.40 15.80 195,189 +0.82(+5.47%)
Oct 12, 2022 14.45 15.01 14.21 14.98 107,427 +0.25(+1.70%)
Oct 11, 2022 14.65 15.13 14.04 14.73 154,364 -0.22(-1.47%)
Oct 10, 2022 14.49 15.15 14.47 14.95 112,841 +0.45(+3.10%)
Oct 07, 2022 13.32 14.50 13.32 14.50 219,743 +0.89(+6.54%)
Oct 06, 2022 13.31 13.66 13.12 13.61 133,349 +0.20(+1.49%)
Oct 05, 2022 13.57 13.63 13.30 13.41 192,188 -0.16(-1.18%)
Oct 04, 2022 14.03 14.16 13.42 13.57 191,022 +0.27(+2.03%)
Oct 03, 2022 13.39 13.71 13.13 13.30 194,660 +0.49(+3.83%)
Sep 30, 2022 13.05 13.29 12.78 12.81 88,040 -0.33(-2.51%)
Sep 29, 2022 13.59 14.18 13.13 13.14 46,271 -0.61(-4.44%)
Sep 28, 2022 13.06 14.00 13.01 13.75 118,275 +0.50(+3.77%)
Sep 27, 2022 13.31 13.64 12.75 13.25 269,818 +0.20(+1.53%)
Sep 26, 2022 14.32 14.88 13.05 13.05 241,266 -1.38(-9.59%)
Sep 23, 2022 15.27 15.79 14.11 14.44 255,759 -1.62(-10.12%)
Sep 22, 2022 15.95 16.33 15.77 16.06 113,692 +0.11(+0.69%)
Sep 21, 2022 16.90 16.90 15.50 15.95 151,365 -0.92(-5.45%)
Sep 20, 2022 16.99 17.31 16.63 16.87 47,525 -0.27(-1.58%)
Sep 19, 2022 16.31 17.22 16.26 17.14 74,544 +0.57(+3.44%)
Sep 16, 2022 16.51 17.17 16.13 16.57 205,814 -0.07(-0.42%)
Sep 15, 2022 17.01 17.31 16.60 16.64 59,135 -0.57(-3.31%)
Sep 14, 2022 17.21 17.50 17.00 17.21 41,228 +0.03(+0.17%)
Sep 13, 2022 17.36 17.39 17.00 17.18 54,311 -0.19(-1.09%)
Sep 12, 2022 17.72 17.72 17.12 17.37 44,093 -0.23(-1.31%)
Sep 09, 2022 17.21 17.71 17.16 17.60 108,345 +0.43(+2.50%)
Sep 08, 2022 16.91 17.23 16.68 17.17 34,444 +0.01(+0.06%)
Sep 07, 2022 16.76 17.16 16.18 17.16 65,000 +0.39(+2.33%)
Sep 06, 2022 17.32 17.65 16.74 16.77 67,599 -0.71(-4.06%)
Sep 02, 2022 17.78 17.78 17.02 17.48 67,320 +0.15(+0.87%)
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.