NASDAQ:CLMT
Calumet Specialty Products Partners Stock Price (Quote)
$16.16
+0.0500 (+0.310%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.47 | $16.79 | Thursday, 9th May 2024 CLMT stock ended at $16.16. This is 0.310% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.39% from a day low at $15.91 to a day high of $16.45. |
| 90 days | $13.69 | $17.67 | |
| 52 weeks | $11.91 | $19.88 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2016 | $4.10 | $4.50 | $4.06 | $4.38 | 1 342 747 |
| May 27, 2016 | $3.85 | $4.08 | $3.75 | $4.06 | 1 256 165 |
| May 26, 2016 | $3.61 | $3.95 | $3.53 | $3.86 | 1 196 393 |
| May 25, 2016 | $3.51 | $3.60 | $3.42 | $3.54 | 892 696 |
| May 24, 2016 | $3.53 | $3.57 | $3.42 | $3.50 | 855 526 |
| May 23, 2016 | $3.62 | $3.69 | $3.48 | $3.50 | 914 502 |
| May 20, 2016 | $3.76 | $3.78 | $3.60 | $3.63 | 695 118 |
| May 19, 2016 | $3.64 | $3.70 | $3.48 | $3.64 | 1 017 305 |
| May 18, 2016 | $3.68 | $3.78 | $3.60 | $3.61 | 945 261 |
| May 17, 2016 | $3.73 | $3.86 | $3.63 | $3.68 | 1 419 715 |
| May 16, 2016 | $3.76 | $3.91 | $3.69 | $3.72 | 1 219 502 |
| May 13, 2016 | $3.79 | $3.88 | $3.57 | $3.68 | 1 108 728 |
| May 12, 2016 | $3.98 | $4.07 | $3.77 | $3.80 | 954 434 |
| May 11, 2016 | $3.99 | $4.00 | $3.73 | $3.88 | 960 745 |
| May 10, 2016 | $3.70 | $4.05 | $3.55 | $3.92 | 971 041 |
| May 09, 2016 | $4.09 | $4.16 | $3.68 | $3.72 | 1 320 629 |
| May 06, 2016 | $4.19 | $4.30 | $4.04 | $4.09 | 722 330 |
| May 05, 2016 | $4.37 | $4.44 | $3.97 | $4.11 | 1 674 058 |
| May 04, 2016 | $4.09 | $4.26 | $3.93 | $4.01 | 916 939 |
| May 03, 2016 | $4.16 | $4.26 | $4.04 | $4.08 | 988 731 |
| May 02, 2016 | $4.57 | $4.63 | $4.17 | $4.30 | 1 307 149 |
| Apr 29, 2016 | $4.84 | $4.94 | $4.59 | $4.60 | 1 109 184 |
| Apr 28, 2016 | $4.97 | $5.02 | $4.75 | $4.79 | 799 853 |
| Apr 27, 2016 | $4.90 | $5.14 | $4.83 | $4.97 | 995 297 |
| Apr 26, 2016 | $4.73 | $4.86 | $4.61 | $4.80 | 836 132 |
