Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calumet Inc (NQ: CLMT )

17.41 +0.40 (+2.35%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.173 6.218 5.840 6.183 160,456 -0.05(-0.74%)
Feb 26, 2009 6.183 6.352 6.129 6.229 106,221 +0.11(+1.76%)
Feb 25, 2009 5.901 6.142 5.763 6.121 220,181 +0.26(+4.46%)
Feb 24, 2009 6.019 6.244 5.553 5.860 272,482 -0.16(-2.63%)
Feb 23, 2009 6.157 6.301 5.773 6.018 159,884 -0.03(-0.52%)
Feb 20, 2009 6.060 6.603 6.045 6.050 204,983 -0.65(-9.64%)
Feb 19, 2009 6.219 6.777 6.219 6.695 282,385 +0.64(+10.48%)
Feb 18, 2009 6.593 6.885 6.045 6.060 343,259 -0.31(-4.83%)
Feb 17, 2009 6.367 6.367 6.050 6.367 186,896 +0.02(+0.24%)
Feb 13, 2009 6.321 6.367 6.198 6.352 192,161 +0.20(+3.25%)
Feb 12, 2009 6.367 6.500 5.978 6.152 247,753 +0.00(+0.00%)
Feb 11, 2009 6.214 6.249 5.988 6.152 119,219 -0.06(-0.91%)
Feb 10, 2009 6.301 6.403 5.988 6.208 139,422 -0.02(-0.25%)
Feb 09, 2009 6.137 6.383 6.106 6.224 99,752 +0.13(+2.19%)
Feb 06, 2009 6.014 6.275 6.014 6.091 87,974 -0.01(-0.17%)
Feb 05, 2009 5.753 6.121 5.635 6.101 81,341 +0.28(+4.84%)
Feb 04, 2009 6.065 6.147 5.635 5.819 220,152 -0.27(-4.38%)
Feb 03, 2009 5.983 6.480 5.983 6.086 80,854 +0.01(+0.08%)
Feb 02, 2009 5.737 6.147 5.619 6.080 124,037 +0.34(+5.89%)
Jan 30, 2009 6.311 6.511 5.742 5.742 158,073 -0.59(-9.38%)
Jan 29, 2009 6.312 6.544 6.307 6.336 167,689 -0.17(-2.58%)
Jan 28, 2009 6.426 6.673 6.178 6.505 198,189 +0.08(+1.23%)
Jan 27, 2009 6.243 6.426 6.070 6.426 172,980 +0.18(+2.93%)
Jan 26, 2009 5.926 6.346 5.926 6.243 217,893 +0.34(+5.69%)
Jan 23, 2009 5.565 5.981 5.565 5.907 94,701 +0.22(+3.82%)
Jan 22, 2009 5.506 5.907 5.506 5.689 68,824 -0.21(-3.60%)
Jan 21, 2009 5.511 6.005 5.328 5.902 269,789 +0.40(+7.18%)
Jan 20, 2009 5.724 5.882 5.437 5.506 112,634 -0.34(-5.75%)
Jan 16, 2009 5.664 5.882 5.422 5.842 142,709 +0.39(+7.16%)
Jan 15, 2009 5.684 5.813 5.190 5.452 251,856 -0.33(-5.73%)
Jan 14, 2009 5.921 6.159 5.561 5.783 230,240 -0.11(-1.93%)
Jan 13, 2009 5.615 5.916 5.412 5.897 231,406 +0.22(+3.92%)
Jan 12, 2009 5.981 6.075 5.536 5.674 174,226 -0.30(-5.05%)
Jan 09, 2009 5.882 6.124 5.783 5.976 241,123 +0.14(+2.46%)
Jan 08, 2009 5.452 5.832 5.452 5.832 215,609 +0.30(+5.45%)
Jan 07, 2009 5.437 5.531 5.289 5.531 94,134 +0.09(+1.73%)
Jan 06, 2009 4.962 5.437 4.943 5.437 125,625 +0.46(+9.34%)
Jan 05, 2009 4.300 4.987 4.211 4.972 163,724 +0.62(+14.32%)
Jan 02, 2009 4.330 4.567 4.058 4.350 168,009 +0.02(+0.46%)
Dec 31, 2008 3.811 4.414 3.608 4.330 259,447 +0.48(+12.45%)
Dec 30, 2008 4.004 4.053 3.707 3.850 228,043 -0.08(-2.01%)
Dec 29, 2008 4.033 4.117 3.766 3.929 335,090 -0.07(-1.85%)
Dec 26, 2008 3.929 4.013 3.806 4.004 173,947 +0.10(+2.53%)
Dec 24, 2008 3.855 3.989 3.806 3.905 121,079 +0.15(+4.08%)
Dec 23, 2008 4.028 4.201 3.718 3.752 158,895 -0.30(-7.44%)
Dec 22, 2008 4.448 4.448 3.860 4.053 186,626 -0.28(-6.50%)
Dec 19, 2008 4.740 4.740 4.078 4.335 387,268 -0.27(-5.90%)
Dec 18, 2008 5.081 5.140 4.458 4.607 279,468 -0.36(-7.26%)
Dec 17, 2008 5.338 5.595 4.849 4.967 250,792 -0.44(-8.22%)
Dec 16, 2008 5.219 5.489 4.992 5.412 139,879 +0.19(+3.60%)
Dec 15, 2008 5.467 5.556 5.101 5.224 92,239 -0.19(-3.47%)
Dec 12, 2008 5.457 5.600 5.383 5.412 107,835 -0.22(-3.86%)
Dec 11, 2008 5.580 5.635 5.224 5.630 200,809 +0.15(+2.80%)
Dec 10, 2008 4.923 5.565 4.651 5.477 223,689 +0.58(+11.81%)
Dec 09, 2008 4.636 4.943 4.315 4.898 206,994 +0.31(+6.79%)
Dec 08, 2008 4.404 4.893 4.251 4.587 203,872 +0.19(+4.21%)
Dec 05, 2008 4.196 4.448 4.157 4.401 150,541 +0.12(+2.83%)
Dec 04, 2008 4.537 4.557 4.157 4.280 101,681 -0.18(-4.10%)
Dec 03, 2008 4.439 4.572 4.251 4.463 152,785 +0.00(+0.11%)
Dec 02, 2008 4.355 4.592 4.325 4.458 97,841 +0.17(+3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.