CLMT: Historical Prices for Calumet Specialty Products Part

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	19.50	19.50	19.16	19.27	92,900	19.27
8-Feb-10	19.20	19.50	18.88	19.15	155,300	19.15
5-Feb-10	19.49	19.50	17.75	19.13	476,900	19.13
4-Feb-10	19.97	19.97	19.05	19.17	183,200	19.17
3-Feb-10	20.07	20.15	19.97	19.99	114,000	19.99
2-Feb-10	20.09	20.20	19.81	20.15	159,700	20.15
1-Feb-10	20.01	20.25	19.35	20.15	205,600	20.15
29-Jan-10	19.66	20.58	19.66	20.01	254,000	20.01
29-Jan-10	$ 0.455 Dividend
28-Jan-10	21.14	21.14	20.45	20.80	263,000	20.34
27-Jan-10	21.24	21.31	20.60	21.00	313,300	20.54
26-Jan-10	21.31	21.31	20.95	21.10	192,200	20.64
25-Jan-10	20.74	21.18	20.74	21.06	239,600	20.60
22-Jan-10	20.94	21.08	20.51	20.64	236,900	20.19
21-Jan-10	20.99	21.08	20.46	20.78	283,100	20.33
20-Jan-10	20.45	20.85	20.35	20.83	340,100	20.37
19-Jan-10	20.07	20.46	20.00	20.39	243,800	19.94
15-Jan-10	20.00	20.07	19.80	19.99	205,500	19.55
14-Jan-10	19.87	20.10	19.78	19.98	221,400	19.54
13-Jan-10	19.90	20.15	19.50	19.74	227,200	19.31
12-Jan-10	19.87	19.87	19.66	19.75	355,900	19.32
11-Jan-10	19.93	20.12	19.68	19.80	344,800	19.37
8-Jan-10	19.39	19.59	19.29	19.59	246,400	19.16
7-Jan-10	19.13	19.38	18.96	19.27	214,200	18.85
6-Jan-10	18.59	19.38	18.56	19.00	249,500	18.58
5-Jan-10	18.68	19.09	18.56	19.00	317,500	18.58
4-Jan-10	18.50	18.65	18.25	18.53	277,500	18.12
31-Dec-09	18.48	18.48	18.25	18.33	112,600	17.93
30-Dec-09	18.19	18.33	18.10	18.29	183,900	17.89
29-Dec-09	18.22	18.28	18.04	18.16	215,200	17.76
28-Dec-09	18.15	18.23	17.95	18.04	218,900	17.65
24-Dec-09	17.94	18.14	17.82	18.14	102,000	17.74
23-Dec-09	17.86	17.92	17.68	17.76	180,900	17.37
22-Dec-09	17.62	17.75	17.55	17.74	145,900	17.35
21-Dec-09	17.18	17.59	17.18	17.55	164,100	17.17
18-Dec-09	17.83	17.83	17.28	17.29	305,300	16.91
17-Dec-09	17.73	17.80	17.61	17.63	159,300	17.24
16-Dec-09	17.70	17.80	17.45	17.70	262,900	17.31
15-Dec-09	17.66	17.85	17.53	17.61	289,000	17.22
14-Dec-09	17.59	17.61	17.42	17.57	247,000	17.19
11-Dec-09	17.49	17.52	17.35	17.45	281,200	17.07
10-Dec-09	17.25	17.45	16.93	17.37	693,000	16.99
9-Dec-09	17.55	17.66	16.77	17.02	3,683,000	16.65
8-Dec-09	19.00	19.07	18.00	18.00	742,800	17.61
7-Dec-09	19.56	19.85	19.10	19.75	141,600	19.32
4-Dec-09	19.54	19.72	19.01	19.39	192,100	18.97
3-Dec-09	19.00	19.87	18.66	19.34	301,300	18.92
2-Dec-09	18.63	19.32	18.56	19.00	212,700	18.58
1-Dec-09	17.51	18.79	17.50	18.58	172,300	18.17
30-Nov-09	17.79	18.04	17.75	17.98	118,200	17.59
27-Nov-09	17.36	17.75	17.36	17.70	46,600	17.31
25-Nov-09	17.83	17.90	17.36	17.73	150,000	17.34
24-Nov-09	17.30	17.36	17.25	17.36	85,800	16.98
23-Nov-09	17.26	17.28	17.17	17.25	71,100	16.87
20-Nov-09	17.05	17.27	17.05	17.13	64,600	16.76
19-Nov-09	17.26	17.26	17.05	17.16	57,900	16.78
18-Nov-09	17.30	17.30	17.02	17.24	86,500	16.86
17-Nov-09	17.30	17.30	17.00	17.27	84,000	16.89
16-Nov-09	17.29	17.29	17.18	17.28	93,900	16.90
13-Nov-09	17.29	17.29	17.13	17.17	52,000	16.79
12-Nov-09	17.25	17.29	17.10	17.10	84,500	16.73
11-Nov-09	17.17	17.27	17.11	17.25	101,400	16.87
10-Nov-09	17.07	17.17	16.95	17.07	74,300	16.70
9-Nov-09	17.25	17.29	16.94	17.07	112,500	16.70
6-Nov-09	16.50	17.10	16.50	16.88	187,400	16.51
5-Nov-09	15.70	16.58	15.70	16.42	167,600	16.06
4-Nov-09	15.46	15.75	14.75	15.65	166,900	15.31
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions