CLMT - Calumet Specialty Products Partners, L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20193.60003.85003.34003.71003.71001,980,200
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
Feb 28, 20192.95002.96002.83002.85002.8500173,200
Feb 27, 20192.89002.99002.83002.96002.9600212,900
Feb 26, 20193.05003.15002.87002.90002.9000235,400
Feb 25, 20193.08003.21003.03003.06003.0600156,500
Feb 22, 20193.15003.15003.05003.10003.100068,800
Feb 21, 20193.11003.14003.07003.10003.1000202,500
Feb 20, 20193.17003.28003.07003.14003.1400230,400
Feb 19, 20193.13003.19003.08003.17003.1700136,400
Feb 15, 20193.15003.19003.08003.15003.1500134,300
Feb 14, 20193.11003.17003.08003.10003.1000153,200
Feb 13, 20193.10003.17003.07003.10003.1000228,100
Feb 12, 20193.20003.20003.10003.10003.1000135,200
Feb 11, 20193.20003.26003.11003.14003.1400193,700
Feb 08, 20193.28003.37003.17003.21003.2100201,500
Feb 07, 20193.20003.30003.20003.28003.280090,400
Feb 06, 20193.43003.47003.21003.23003.2300234,400
Feb 05, 20193.14003.61003.14003.44003.4400376,700
Feb 04, 20193.07003.18003.02003.16003.1600115,200
Feb 01, 20193.19003.26003.08003.12003.1200115,600
Jan 31, 20193.27003.40003.19003.21003.210090,100
Jan 30, 20193.23003.39003.21003.28003.280092,900
Jan 29, 20193.12003.22003.10003.20003.200082,100
Jan 28, 20193.15003.20003.04003.10003.100089,000
Jan 25, 20192.81003.20002.79003.17003.1700260,600
Jan 24, 20192.90002.92002.77002.79002.7900226,300
Jan 23, 20193.03003.07002.92002.97002.9700234,800
Jan 22, 20193.17003.17003.00003.03003.0300163,800
Jan 18, 20193.27003.40003.13003.18003.1800221,300
Jan 17, 20193.28003.38003.16003.25003.2500117,100
Jan 16, 20193.52003.52003.25003.31003.3100253,500
Jan 15, 20193.38003.65003.34003.52003.5200174,800
Jan 14, 20193.21003.46003.20003.33003.3300175,400
Jan 11, 20193.45003.45003.17003.30003.3000299,400
Jan 10, 20193.71003.73003.40003.46003.4600395,600
Jan 09, 20193.37003.75003.37003.75003.7500451,100
Jan 08, 20193.24003.40003.10003.34003.3400398,600
Jan 07, 20192.71003.28002.65003.22003.2200708,400
Jan 04, 20192.45002.70002.41002.68002.6800333,200
Jan 03, 20192.42002.57002.35002.41002.4100230,000
Jan 02, 20192.19002.55002.12002.41002.4100259,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...