CLMT - Calumet Specialty Products Partners, L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20194.60004.75004.55004.60004.6000129,900
Jul 22, 20194.66004.72004.57004.59004.5900100,600
Jul 19, 20194.64004.70004.59004.69004.6900120,900
Jul 18, 20194.72004.75004.60004.65004.650088,600
Jul 17, 20194.85004.87004.64004.73004.7300132,200
Jul 16, 20194.90005.00004.82004.83004.8300172,600
Jul 15, 20194.64004.90004.60004.88004.8800244,500
Jul 12, 20194.43004.70004.42004.64004.6400445,800
Jul 11, 20194.32004.43004.26004.40004.4000112,500
Jul 10, 20194.16004.35004.13004.33004.3300156,200
Jul 09, 20194.14004.19004.11004.17004.1700101,000
Jul 08, 20194.20004.21004.10004.16004.1600149,700
Jul 05, 20194.15004.27004.12004.18004.1800123,800
Jul 03, 20194.26004.28004.16004.16004.160061,200
Jul 02, 20194.30004.30004.17004.26004.2600104,200
Jul 01, 20194.22004.30004.16004.26004.2600120,900
Jun 28, 20194.33004.33004.11004.19004.1900138,000
Jun 27, 20194.35004.40004.27004.33004.330072,000
Jun 26, 20194.20004.43004.20004.33004.3300168,500
Jun 25, 20194.15004.22004.10004.18004.180067,000
Jun 24, 20194.26004.31004.15004.16004.1600104,800
Jun 21, 20194.21004.33004.20004.30004.3000114,600
Jun 20, 20194.33004.40004.12004.20004.2000137,800
Jun 19, 20194.20004.36004.18004.34004.3400158,100
Jun 18, 20194.31004.41004.13004.17004.170093,500
Jun 17, 20194.19004.48004.06004.32004.3200102,800
Jun 14, 20194.07004.18004.01004.17004.1700113,300
Jun 13, 20194.20004.20004.08004.12004.1200185,600
Jun 12, 20194.20004.43004.12004.19004.1900130,400
Jun 11, 20194.37004.49004.20004.21004.2100137,200
Jun 10, 20194.25004.44004.25004.35004.3500133,100
Jun 07, 20194.22004.28004.13004.27004.2700118,200
Jun 06, 20194.22004.24004.13004.22004.2200161,100
Jun 05, 20194.35004.35004.15004.22004.2200139,500
Jun 04, 20194.20004.33004.19004.32004.3200143,800
Jun 03, 20194.22004.32004.13004.14004.1400171,200
May 31, 20194.36004.36004.15004.25004.2500226,800
May 30, 20194.54004.58004.36004.43004.4300331,200
May 29, 20194.47004.59004.35004.52004.5200238,000
May 28, 20194.57004.74004.44004.48004.4800261,500
May 24, 20194.39004.66004.34004.57004.5700181,300
May 23, 20194.63004.68004.26004.35004.3500326,700
May 22, 20194.75004.77004.60004.70004.7000232,300
May 21, 20194.65004.73004.53004.70004.7000277,500
May 20, 20194.42004.65004.40004.53004.5300290,500
May 17, 20194.31004.42004.22004.39004.3900241,600
May 16, 20194.18004.38004.00004.31004.3100401,600
May 15, 20194.02004.32004.02004.23004.2300448,900
May 14, 20193.95004.02003.93004.00004.0000212,300
May 13, 20193.90004.01003.80003.95003.9500150,200
May 10, 20193.95004.09003.76003.96003.9600456,400
May 09, 20193.62003.74003.57003.61003.6100140,500
May 08, 20193.60003.69003.53003.64003.6400221,700
May 07, 20193.61003.75003.42003.61003.6100183,500
May 06, 20193.45003.68003.37003.65003.6500104,000
May 03, 20193.40003.65003.40003.50003.5000202,200
May 02, 20193.32003.45003.30003.35003.3500203,700
May 01, 20193.41003.46003.32003.35003.3500182,900
Apr 30, 20193.51003.59003.41003.46003.4600195,100
Apr 29, 20193.56003.61003.48003.52003.5200202,600
Apr 26, 20193.63003.70003.51003.58003.5800167,800
Apr 25, 20193.65003.75003.60003.67003.6700115,300
Apr 24, 20193.77003.77003.60003.68003.6800141,500
Apr 23, 20193.67003.87003.67003.80003.8000221,500
Apr 22, 20193.60003.71003.55003.71003.7100208,800
Apr 18, 20193.58003.67003.55003.63003.6300109,400
Apr 17, 20193.66003.66003.55003.60003.6000114,300
Apr 16, 20193.74003.74003.60003.65003.6500141,200
Apr 15, 20193.79003.79003.63003.71003.7100121,500
Apr 12, 20193.87003.88003.71003.80003.800075,700
Apr 11, 20193.79003.87003.75003.84003.840046,700
Apr 10, 20193.75003.84003.70003.82003.8200228,500
Apr 09, 20193.53003.79003.50003.77003.7700306,900
Apr 08, 20193.69003.70003.49003.56003.5600258,900
Apr 05, 20193.60003.83003.50003.69003.6900388,000
Apr 04, 20193.68003.75003.53003.60003.6000247,100
Apr 03, 20193.68003.76003.50003.66003.6600289,200
Apr 02, 20193.77003.79003.58003.69003.6900241,600
Apr 01, 20193.57003.80003.53003.77003.7700357,200
Mar 29, 20193.60003.68003.50003.56003.5600345,400
Mar 28, 20193.65003.76003.53003.60003.6000427,300
Mar 27, 20193.62003.95003.60003.69003.6900206,700
Mar 26, 20193.69003.78003.60003.65003.6500326,700
Mar 25, 20193.80003.82003.64003.68003.6800335,300
Mar 22, 20193.89003.96003.82003.84003.8400152,900
Mar 21, 20193.92004.11003.88003.92003.9200317,600
Mar 20, 20193.90003.97003.82003.92003.9200292,600
Mar 19, 20193.87004.06003.84003.90003.9000179,200
Mar 18, 20194.06004.06003.88003.92003.9200135,000
Mar 15, 20194.00004.10003.95004.05004.0500168,500
Mar 14, 20194.00004.08003.95004.01004.0100206,600
Mar 13, 20194.12004.20004.00004.00004.0000435,300
Mar 12, 20194.18004.34004.05004.12004.1200472,800
Mar 11, 20193.89004.29003.82004.19004.1900534,100
Mar 08, 20193.79003.95003.50003.87003.8700652,900
Mar 07, 20193.60003.85003.34003.71003.71001,982,000
Mar 06, 20193.03003.08002.84002.84002.8400178,700
Mar 05, 20193.14003.19002.93003.04003.0400184,900
Mar 04, 20193.05003.17002.97003.14003.1400164,800
Mar 01, 20192.84003.07002.84002.97002.9700115,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...