U.S. markets closed

Calumet Specialty Products Partners, L.P. (CLMT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.72+0.10 (+1.78%)
At close: 4:00PM EDT

5.69 -0.03 (-0.52%)
After hours: 4:23PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20215.645.795.535.725.72107,381
May 14, 20215.455.655.455.625.62121,800
May 13, 20215.545.735.435.505.5094,700
May 12, 20215.635.745.505.595.59137,500
May 11, 20215.465.645.365.635.63108,800
May 10, 20215.545.855.505.595.59358,600
May 07, 20215.746.145.275.805.80449,800
May 06, 20216.356.496.196.376.37163,000
May 05, 20216.256.536.236.406.40146,800
May 04, 20216.166.286.156.256.25148,200
May 03, 20216.056.286.056.166.16102,200
Apr 30, 20215.836.045.676.036.0385,200
Apr 29, 20216.026.155.805.875.87114,100
Apr 28, 20216.136.176.006.026.0267,600
Apr 27, 20215.836.145.836.076.07102,300
Apr 26, 20215.725.955.725.865.8658,900
Apr 23, 20215.885.965.755.785.78105,900
Apr 22, 20215.915.955.775.885.8893,700
Apr 21, 20215.675.925.675.855.8537,900
Apr 20, 20215.755.815.565.735.7383,700
Apr 19, 20215.755.955.645.845.84128,000
Apr 16, 20215.955.995.615.755.7587,700
Apr 15, 20215.805.955.755.845.8446,900
Apr 14, 20215.625.955.615.775.7766,200
Apr 13, 20215.675.725.515.645.64163,000
Apr 12, 20216.066.065.725.725.7277,000
Apr 09, 20215.956.185.936.006.00113,000
Apr 08, 20215.936.205.856.036.03132,200
Apr 07, 20216.106.185.986.046.04103,900
Apr 06, 20216.006.255.936.076.07177,800
Apr 05, 20216.166.205.876.016.01238,500
Apr 01, 20216.206.646.156.246.24530,800
Mar 31, 20215.886.155.556.106.10393,100
Mar 30, 20215.896.135.515.895.89155,600
Mar 29, 20215.896.205.805.885.88188,200
Mar 26, 20216.026.375.905.985.98309,000
Mar 25, 20215.886.415.556.126.12755,800
Mar 24, 20215.746.365.715.825.821,107,400
Mar 23, 20215.375.505.205.285.28108,000
Mar 22, 20215.365.435.155.375.37128,600
Mar 19, 20215.325.465.065.325.32165,400
Mar 18, 20215.565.575.235.325.32201,100
Mar 17, 20215.525.705.415.575.57191,800
Mar 16, 20215.485.785.335.545.54405,100
Mar 15, 20214.965.414.965.395.39421,700
Mar 12, 20214.825.184.824.964.96367,800
Mar 11, 20214.704.954.704.954.95407,800
Mar 10, 20214.464.704.324.704.70261,600
Mar 09, 20214.464.704.424.474.47229,800
Mar 08, 20214.434.554.364.504.50277,600
Mar 05, 20214.224.464.024.364.36405,500
Mar 04, 20214.054.243.994.224.22153,500
Mar 03, 20214.004.433.984.094.09282,200
Mar 02, 20214.294.354.174.354.35299,100
Mar 01, 20214.004.303.894.274.27489,300
Feb 26, 20213.933.983.643.893.89232,100
Feb 25, 20214.194.193.953.993.99107,500
Feb 24, 20214.074.184.004.164.16353,500
Feb 23, 20213.854.033.753.983.98244,200
Feb 22, 20213.933.943.813.883.88112,800
Feb 19, 20213.854.003.853.963.96103,500
Feb 18, 20213.984.033.793.843.8477,200
Feb 17, 20214.004.123.903.953.95243,000
Feb 16, 20214.124.183.913.983.98392,300
Feb 12, 20214.034.203.994.124.12185,900
Feb 11, 20213.844.053.794.014.01175,700
Feb 10, 20213.743.903.703.843.84102,900
Feb 09, 20213.813.843.703.773.7772,100
Feb 08, 20213.904.003.753.843.84248,100
Feb 05, 20213.723.943.693.843.84121,600
Feb 04, 20213.984.093.683.743.74190,900
Feb 03, 20213.704.103.703.983.98612,600
Feb 02, 20213.413.773.263.753.75899,400
Feb 01, 20213.273.683.273.673.67209,300
Jan 29, 20213.213.423.153.203.2085,000
Jan 28, 20213.353.393.203.273.2778,800
Jan 27, 20213.403.443.253.363.36191,600
Jan 26, 20213.433.503.273.403.40337,300
Jan 25, 20213.593.653.403.503.50195,700
Jan 22, 20213.623.663.553.623.62135,800
Jan 21, 20213.513.753.383.673.67321,600
Jan 20, 20213.263.483.253.483.48140,800
Jan 19, 20213.203.363.193.253.2582,600
Jan 15, 20213.073.253.023.203.20127,300
Jan 14, 20213.053.233.023.133.13132,600
Jan 13, 20213.103.193.033.063.0688,900
Jan 12, 20213.003.123.003.123.1291,800
Jan 11, 20213.133.152.973.013.01117,200
Jan 08, 20213.223.223.013.113.11108,200
Jan 07, 20213.263.353.143.213.21132,100
Jan 06, 20213.193.333.133.283.2886,400
Jan 05, 20213.073.193.063.163.16107,000
Jan 04, 20213.113.182.963.033.03157,600
Dec 31, 20203.113.253.063.133.13239,100
Dec 30, 20203.133.333.103.113.11151,300
Dec 29, 20203.303.323.103.113.11209,800
Dec 28, 20203.503.553.253.333.33203,600
Dec 24, 20203.503.513.403.483.4890,600
Dec 23, 20203.503.693.463.493.49138,100
Dec 22, 20203.473.643.373.533.53176,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...