CLMT - Calumet Specialty Products Partners, L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20204.44004.70004.40004.70004.7000668,900
Jan 23, 20204.52004.58004.44004.47004.4700121,000
Jan 22, 20204.57004.57004.42004.55004.5500102,800
Jan 21, 20204.49004.60004.38004.58004.5800503,100
Jan 17, 20204.50004.55004.27004.51004.5100295,300
Jan 16, 20204.42004.59004.41004.55004.5500168,300
Jan 15, 20204.46004.49004.28004.42004.4200228,800
Jan 14, 20204.40004.50004.33004.47004.470098,300
Jan 13, 20204.47004.47004.35004.41004.4100128,600
Jan 10, 20204.30004.53004.28004.50004.5000595,600
Jan 09, 20204.22004.38004.20004.31004.3100302,600
Jan 08, 20204.34004.34004.16004.25004.2500201,800
Jan 07, 20203.98004.33003.86004.28004.2800535,600
Jan 06, 20203.72003.99003.68003.96003.9600356,800
Jan 03, 20203.66003.74003.58003.70003.7000330,500
Jan 02, 20203.68003.70003.58003.67003.6700104,100
Dec 31, 20193.60003.73003.55003.65003.6500248,000
Dec 30, 20193.75003.75003.60003.65003.6500399,200
Dec 27, 20193.70003.80003.66003.78003.7800370,800
Dec 26, 20193.70003.77003.68003.72003.7200268,600
Dec 24, 20193.70003.78003.70003.73003.730062,700
Dec 23, 20193.72003.75003.63003.70003.7000175,800
Dec 20, 20193.66003.78003.63003.72003.7200302,400
Dec 19, 20193.62003.82003.62003.68003.6800937,400
Dec 18, 20193.62003.70003.60003.65003.6500227,200
Dec 17, 20193.60003.74003.60003.65003.6500353,700
Dec 16, 20193.57003.78003.51003.60003.6000223,700
Dec 13, 20193.67003.87003.57003.61003.6100694,600
Dec 12, 20193.61003.75003.52003.69003.6900431,300
Dec 11, 20193.45003.65003.39003.62003.6200384,100
Dec 10, 20193.24003.53003.24003.45003.4500515,700
Dec 09, 20193.16003.38003.16003.25003.2500264,700
Dec 06, 20193.11003.20003.06003.18003.1800264,600
Dec 05, 20193.07003.11003.01003.10003.1000156,500
Dec 04, 20193.04003.12002.98003.06003.0600422,900
Dec 03, 20193.01003.04002.95003.02003.0200314,400
Dec 02, 20193.08003.18003.02003.05003.050076,400
Nov 29, 20193.13003.20003.06003.09003.090063,000
Nov 27, 20193.02003.18003.00003.16003.1600196,500
Nov 26, 20193.05003.19003.00003.05003.0500470,000
Nov 25, 20193.20003.20003.00003.06003.0600308,600
Nov 22, 20193.12003.27003.06003.21003.2100257,000
Nov 21, 20193.08003.09003.00003.08003.0800122,900
Nov 20, 20193.12003.13003.02003.05003.0500191,300
Nov 19, 20193.24003.27003.12003.14003.1400241,100
Nov 18, 20193.38003.38003.22003.26003.2600260,600
Nov 15, 20193.29003.47003.28003.41003.4100189,200
Nov 14, 20193.48003.55003.25003.26003.2600274,800
Nov 13, 20193.63003.63003.42003.49003.4900249,100
Nov 12, 20193.82004.17003.38003.69003.6900517,300
Nov 11, 20193.36003.83003.36003.76003.7600406,200
Nov 08, 20193.48003.49003.32003.40003.4000129,900
Nov 07, 20193.51003.65003.42003.47003.470099,300
Nov 06, 20193.53003.56003.45003.52003.520062,000
Nov 05, 20193.44003.55003.38003.49003.4900129,800
Nov 04, 20193.65003.70003.39003.47003.4700254,500
Nov 01, 20193.54003.65003.48003.59003.590079,900
Oct 31, 20193.58003.59003.44003.52003.5200133,100
Oct 30, 20193.71003.74003.54003.59003.590057,100
Oct 29, 20193.65003.74003.63003.74003.740049,400
Oct 28, 20193.60003.67003.55003.65003.6500135,400
Oct 25, 20193.59003.70003.57003.60003.600063,400
Oct 24, 20193.57003.60003.50003.60003.600046,700
Oct 23, 20193.48003.59003.40003.55003.550058,200
Oct 22, 20193.35003.65003.29003.49003.4900104,300
Oct 21, 20193.33003.40003.22003.37003.3700195,100
Oct 18, 20193.40003.45003.35003.35003.3500116,700
Oct 17, 20193.35003.47003.35003.43003.430066,700
Oct 16, 20193.65003.65003.32003.40003.4000279,100
Oct 15, 20193.70003.78003.58003.68003.6800138,300
Oct 14, 20193.58003.73003.49003.64003.6400117,200
Oct 11, 20193.53003.68003.50003.56003.5600105,200
Oct 10, 20193.48003.53003.36003.49003.490054,300
Oct 09, 20193.57003.66003.45003.50003.5000159,900
Oct 08, 20193.57003.65003.54003.57003.5700263,800
Oct 07, 20193.31003.64003.29003.50003.5000158,000
Oct 04, 20193.35003.47003.27003.30003.3000130,300
Oct 03, 20193.32003.39003.13003.32003.3200305,400
Oct 02, 20193.51003.53003.21003.29003.2900428,200
Oct 01, 20193.65003.70003.55003.57003.5700180,200
Sep 30, 20193.71003.73003.55003.64003.6400197,200
Sep 27, 20193.78003.94003.75003.75003.750075,800
Sep 26, 20193.80003.89003.70003.79003.7900228,300
Sep 25, 20193.98004.04003.85003.86003.860052,500
Sep 24, 20194.22004.31003.95003.97003.9700211,500
Sep 23, 20194.33004.33004.17004.23004.230070,100
Sep 20, 20194.30004.39004.30004.31004.310043,700
Sep 19, 20194.40004.45004.19004.30004.3000217,600
Sep 18, 20194.36004.45004.34004.40004.400097,800
Sep 17, 20194.37004.45004.35004.37004.370044,600
Sep 16, 20194.46004.50004.36004.47004.4700116,900
Sep 13, 20194.34004.65004.29004.36004.3600191,200
Sep 12, 20194.35004.38004.27004.34004.340041,200
Sep 11, 20194.37004.44004.21004.38004.3800103,700
Sep 10, 20194.10004.44004.01004.42004.4200144,300
Sep 09, 20193.94004.18003.94004.12004.1200123,300
Sep 06, 20193.79004.00003.79003.94003.940080,200
Sep 05, 20193.72003.87003.71003.79003.790088,400
Sep 04, 20193.75003.79003.70003.72003.7200123,600
Sep 03, 20193.99004.02003.69003.73003.7300137,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...