CLMT - Calumet Specialty Products Partners, L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20177.858.107.708.008.00447,047
Dec 14, 20178.008.057.857.887.88189,900
Dec 13, 20177.858.057.808.008.00278,100
Dec 12, 20177.958.057.807.907.90210,500
Dec 11, 20178.058.257.858.008.00193,900
Dec 08, 20178.208.258.108.108.10131,400
Dec 07, 20178.158.408.108.258.25106,300
Dec 06, 20178.058.208.008.208.20230,700
Dec 05, 20177.808.257.808.108.10397,600
Dec 04, 20178.058.207.657.757.75943,000
Dec 01, 20178.608.608.208.258.25394,500
Nov 30, 20178.258.708.208.608.60465,300
Nov 29, 20178.258.308.108.258.25247,500
Nov 28, 20178.158.358.158.288.28232,000
Nov 27, 20178.108.258.058.108.10236,200
Nov 24, 20178.358.408.108.108.10126,100
Nov 22, 20178.308.458.208.308.30189,500
Nov 21, 20178.208.408.058.208.20400,700
Nov 20, 20178.258.408.108.308.30163,600
Nov 17, 20178.108.308.008.208.20250,000
Nov 16, 20178.158.458.008.058.05284,800
Nov 15, 20177.908.257.758.208.20318,900
Nov 14, 20177.908.077.857.957.95476,500
Nov 13, 20178.959.057.608.058.05894,300
Nov 10, 20179.359.908.658.858.851,152,300
Nov 09, 20179.309.859.309.659.65472,200
Nov 08, 20179.509.509.009.359.35330,700
Nov 07, 20179.909.909.409.459.45425,900
Nov 06, 20179.509.959.409.809.80813,500
Nov 03, 20179.359.559.209.459.45424,100
Nov 02, 20178.909.408.909.359.35550,100
Nov 01, 20179.009.058.618.958.95488,300
Oct 31, 20178.109.108.108.958.951,693,100
Oct 30, 20178.208.558.058.208.20270,400
Oct 27, 20178.108.308.008.308.30215,400
Oct 26, 20177.958.107.908.058.05172,400
Oct 25, 20177.908.107.608.008.00357,000
Oct 24, 20177.958.107.857.857.85248,300
Oct 23, 20177.958.057.808.008.00216,500
Oct 20, 20177.908.057.908.008.00153,100
Oct 19, 20178.008.107.907.907.90181,000
Oct 18, 20177.908.207.858.108.10260,100
Oct 17, 20177.808.057.757.857.85225,700
Oct 16, 20177.907.957.307.807.80553,400
Oct 13, 20178.158.257.907.907.90287,600
Oct 12, 20178.458.508.108.158.15308,000
Oct 11, 20178.508.558.408.558.55188,100
Oct 10, 20178.708.708.508.558.55128,700
Oct 09, 20178.608.808.508.578.57266,700
Oct 06, 20178.658.808.508.608.60249,900
Oct 05, 20178.458.858.458.658.65344,400
Oct 04, 20178.508.658.408.558.55222,700
Oct 03, 20178.758.758.408.458.45434,700
Oct 02, 20178.458.708.308.658.65341,500
Sep 29, 20178.158.508.058.358.35323,900
Sep 28, 20178.208.258.008.108.10228,100
Sep 27, 20178.208.358.058.158.15317,900
Sep 26, 20178.258.308.108.208.20178,600
Sep 25, 20177.808.407.808.208.20519,600
Sep 22, 20177.757.967.707.807.80181,200
Sep 21, 20177.557.807.417.707.70318,700
Sep 20, 20177.557.707.407.607.60346,700
Sep 19, 20177.607.757.507.607.60190,400
Sep 18, 20177.857.907.457.657.65375,300
Sep 15, 20177.907.957.567.857.85442,200
Sep 14, 20178.008.257.907.957.95256,600
Sep 13, 20177.908.107.857.907.90379,400
Sep 12, 20177.858.007.807.857.85229,600
Sep 11, 20177.758.047.607.957.95280,600
Sep 08, 20178.008.007.607.757.75314,400
Sep 07, 20178.008.107.807.907.90375,900
Sep 06, 20178.058.257.918.058.05494,600
Sep 05, 20178.158.207.558.008.001,607,300
Sep 01, 20178.109.108.078.408.402,635,600
Aug 31, 20177.458.057.358.008.001,942,400
Aug 30, 20176.857.956.827.357.351,595,600
Aug 29, 20176.656.956.556.806.80462,200
Aug 28, 20176.556.756.556.606.60545,000
Aug 25, 20176.656.706.556.556.55253,700
Aug 24, 20176.556.756.556.606.60396,300
Aug 23, 20176.756.756.506.556.55444,100
Aug 22, 20176.756.866.506.706.70334,700
Aug 21, 20176.606.856.506.756.75609,200
Aug 18, 20176.206.656.056.556.55590,800
Aug 17, 20176.256.606.086.156.15750,400
Aug 16, 20176.556.706.106.206.20873,000
Aug 15, 20176.056.905.906.556.551,594,300
Aug 14, 20175.706.205.656.006.001,486,200
Aug 11, 20175.055.485.055.455.45245,800
Aug 10, 20175.355.355.105.105.10394,200
Aug 09, 20175.555.555.255.305.30217,600
Aug 08, 20175.305.755.305.555.55925,700
Aug 07, 20175.305.325.005.255.25435,700
Aug 04, 20175.705.805.235.255.25936,400
Aug 03, 20175.205.405.105.355.35384,300
Aug 02, 20175.205.304.955.155.15337,700
Aug 01, 20175.205.305.155.205.20184,800
Jul 31, 20175.255.355.055.205.20284,300
Jul 28, 20175.205.365.205.255.25275,100
Jul 27, 20175.355.404.955.205.20528,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...