Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.20+0.27 (+1.69%)
At close: 04:00PM EDT
16.29 +0.09 (+0.56%)
After hours: 05:38PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.0216.2615.8316.2016.2068,333
May 02, 202415.6116.1215.6115.9315.9381,000
May 01, 202415.7315.8015.5015.6615.6652,300
Apr 30, 202415.9015.9015.6315.6615.6693,700
Apr 29, 202415.5016.0215.5016.0216.0280,300
Apr 26, 202415.6515.7515.5015.5215.52101,600
Apr 25, 202415.3715.6915.3315.6715.67106,400
Apr 24, 202416.0716.1915.5615.5815.5864,200
Apr 23, 202415.3716.2915.3016.2016.20163,900
Apr 22, 202415.0115.4514.9115.3715.37154,600
Apr 19, 202415.0515.1914.9314.9814.9847,500
Apr 18, 202415.0515.3915.0315.1515.1564,100
Apr 17, 202414.8815.2014.6015.1215.12190,000
Apr 16, 202414.8615.4614.4714.9814.98240,200
Apr 15, 202415.2615.3214.8815.0015.0065,500
Apr 12, 202415.5815.5815.2615.3715.3752,100
Apr 11, 202415.5715.6515.3415.4315.4353,300
Apr 10, 202415.7415.7815.5115.6415.64145,900
Apr 09, 202415.6515.9015.5015.7915.79145,500
Apr 08, 202415.5715.5715.2715.5315.5363,600
Apr 05, 202415.3415.5715.2115.4315.4386,500
Apr 04, 202415.2315.5515.1815.3015.30125,500
Apr 03, 202414.7115.2614.7115.2315.2368,000
Apr 02, 202414.9314.9314.5514.8214.8269,100
Apr 01, 202414.3615.0014.1614.8614.86128,800
Mar 28, 202414.2514.9414.2514.8614.86125,400
Mar 27, 202413.8114.4213.8114.3814.3885,700
Mar 26, 202414.2114.3413.8013.8013.8078,200
Mar 25, 202414.4114.6314.2114.2214.2246,000
Mar 22, 202414.5114.5914.1714.4614.4647,400
Mar 21, 202414.3114.9414.3014.4814.48127,000
Mar 20, 202413.9414.8513.9414.4114.41220,400
Mar 19, 202413.8414.0513.6613.8013.80210,600
Mar 18, 202413.9214.2013.7613.9313.93225,900
Mar 15, 202414.0914.7814.0914.2514.25168,700
Mar 14, 202414.8014.8514.2514.2514.25199,000
Mar 13, 202414.5815.2914.5814.7014.70153,300
Mar 12, 202414.9014.9014.6014.8014.80124,700
Mar 11, 202415.0315.2014.7914.8214.82143,900
Mar 08, 202415.2615.4215.0715.1915.1999,100
Mar 07, 202415.3715.5915.2015.2615.2658,000
Mar 06, 202415.3515.7015.3515.4215.4285,800
Mar 05, 202415.5015.9415.4115.6515.65107,800
Mar 04, 202415.6415.6515.3215.5215.52101,100
Mar 01, 202415.7015.7515.5415.7015.7068,100
Feb 29, 202415.3815.8515.2615.5415.54258,500
Feb 28, 202415.7515.8915.1015.3815.38212,900
Feb 27, 202416.6216.6315.7515.7515.75253,600
Feb 26, 202416.3716.9916.3716.7316.7393,600
Feb 23, 202416.4516.9915.8116.6016.60558,900
Feb 22, 202417.2017.5516.9217.2117.21162,700
Feb 21, 202417.1617.2416.9217.1217.1265,400
Feb 20, 202416.8117.5316.7217.1517.1597,000
Feb 16, 202417.2017.4116.8116.8916.8952,200
Feb 15, 202417.2917.6717.2917.4017.4083,300
Feb 14, 202417.3617.5617.0117.2617.26127,600
Feb 13, 202417.0117.3116.6017.1217.1292,100
Feb 12, 202416.5117.1516.4117.1217.12108,900
Feb 09, 202416.2716.3816.1216.2916.2998,400
Feb 08, 202416.5316.5316.0416.2016.20114,300
Feb 07, 202416.2516.8316.1316.6116.61122,000
Feb 06, 202415.7516.3015.5216.2316.23125,600
Feb 05, 202415.4015.8915.2215.8915.8986,400
Feb 02, 202415.4515.9315.3115.4715.4797,400
Feb 01, 202415.2815.5415.2115.3815.3866,300
Jan 31, 202415.7115.8115.2015.2715.2783,200
Jan 30, 202415.9016.1615.4515.6215.62173,500
Jan 29, 202415.9716.1415.7516.0016.00146,400
Jan 26, 202415.9416.0915.9215.9715.97146,800
Jan 25, 202416.0016.0615.7415.9515.9578,500
Jan 24, 202415.8016.1315.8015.8715.8755,700
Jan 23, 202416.1416.1815.5616.0416.04198,000
Jan 22, 202416.0016.4615.8516.0516.05126,400
Jan 19, 202416.3016.6615.9816.0016.00138,100
Jan 18, 202416.4516.9216.2616.2916.29105,100
Jan 17, 202416.5016.5816.3116.4516.4545,500
Jan 16, 202417.0117.0316.4216.7216.72126,000
Jan 12, 202417.2817.5017.0717.1017.1071,800
Jan 11, 202416.9017.4316.7017.2217.2281,400
Jan 10, 202417.2917.4516.8816.9516.9587,600
Jan 09, 202417.5017.7017.1017.3217.32111,100
Jan 08, 202417.1817.6817.0217.5417.5483,900
Jan 05, 202417.6017.9917.3917.4217.4297,400
Jan 04, 202417.6118.1217.6017.6417.6483,700
Jan 03, 202417.5517.7217.4717.6717.6757,500
Jan 02, 202417.8718.0017.4117.5517.5581,200
Dec 29, 202318.2018.2017.7117.8717.87139,100
Dec 28, 202317.7518.0017.4317.8617.8643,500
Dec 27, 202317.5818.4917.5817.8217.82121,600
Dec 26, 202317.0718.2717.0317.7217.72189,700
Dec 22, 202316.7417.2516.6717.1817.18101,600
Dec 21, 202316.6116.8316.4016.4316.4360,300
Dec 20, 202316.2616.9516.1816.4716.4797,500
Dec 19, 202316.4616.7116.2616.3316.3392,600
Dec 18, 202316.9717.1916.3516.3716.37110,800
Dec 15, 202317.0417.4116.8916.9716.97103,600
Dec 14, 202317.1217.5917.0117.3617.3677,800
Dec 13, 202316.9717.5016.8917.2017.2095,800
Dec 12, 202317.1717.2116.7017.0517.0547,900
Dec 11, 202317.1217.4016.9717.3017.3064,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...