Australia markets close in 7 minutes

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.15+0.03 (+0.20%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202415.0515.3915.0315.1515.1564,100
17 Apr 202414.8815.2014.6015.1215.12190,000
16 Apr 202414.8615.4614.4714.9814.98240,200
15 Apr 202415.2615.3214.8815.0015.0065,500
12 Apr 202415.5815.5815.2615.3715.3752,100
11 Apr 202415.5715.6515.3415.4315.4353,300
10 Apr 202415.7415.7815.5115.6415.64145,900
09 Apr 202415.6515.9015.5015.7915.79145,500
08 Apr 202415.5715.5715.2715.5315.5363,600
05 Apr 202415.3415.5715.2115.4315.4386,500
04 Apr 202415.2315.5515.1815.3015.30125,500
03 Apr 202414.7115.2614.7115.2315.2368,000
02 Apr 202414.9314.9314.5514.8214.8269,100
01 Apr 202414.3615.0014.1614.8614.86128,800
28 Mar 202414.2514.9414.2514.8614.86125,400
27 Mar 202413.8114.4213.8114.3814.3885,700
26 Mar 202414.2114.3413.8013.8013.8078,200
25 Mar 202414.4114.6314.2114.2214.2246,000
22 Mar 202414.5114.5914.1714.4614.4647,400
21 Mar 202414.3114.9414.3014.4814.48127,000
20 Mar 202413.9414.8513.9414.4114.41220,400
19 Mar 202413.8414.0513.6613.8013.80210,600
18 Mar 202413.9214.2013.7613.9313.93225,900
15 Mar 202414.0914.7814.0914.2514.25168,700
14 Mar 202414.8014.8514.2514.2514.25199,000
13 Mar 202414.5815.2914.5814.7014.70153,300
12 Mar 202414.9014.9014.6014.8014.80124,700
11 Mar 202415.0315.2014.7914.8214.82143,900
08 Mar 202415.2615.4215.0715.1915.1999,100
07 Mar 202415.3715.5915.2015.2615.2658,000
06 Mar 202415.3515.7015.3515.4215.4285,800
05 Mar 202415.5015.9415.4115.6515.65107,800
04 Mar 202415.6415.6515.3215.5215.52101,100
01 Mar 202415.7015.7515.5415.7015.7068,100
29 Feb 202415.3815.8515.2615.5415.54258,500
28 Feb 202415.7515.8915.1015.3815.38212,900
27 Feb 202416.6216.6315.7515.7515.75253,600
26 Feb 202416.3716.9916.3716.7316.7393,600
23 Feb 202416.4516.9915.8116.6016.60558,900
22 Feb 202417.2017.5516.9217.2117.21162,700
21 Feb 202417.1617.2416.9217.1217.1265,400
20 Feb 202416.8117.5316.7217.1517.1597,000
16 Feb 202417.2017.4116.8116.8916.8952,200
15 Feb 202417.2917.6717.2917.4017.4083,300
14 Feb 202417.3617.5617.0117.2617.26127,600
13 Feb 202417.0117.3116.6017.1217.1292,100
12 Feb 202416.5117.1516.4117.1217.12108,900
09 Feb 202416.2716.3816.1216.2916.2998,400
08 Feb 202416.5316.5316.0416.2016.20114,300
07 Feb 202416.2516.8316.1316.6116.61122,000
06 Feb 202415.7516.3015.5216.2316.23125,600
05 Feb 202415.4015.8915.2215.8915.8986,400
02 Feb 202415.4515.9315.3115.4715.4797,400
01 Feb 202415.2815.5415.2115.3815.3866,300
31 Jan 202415.7115.8115.2015.2715.2783,200
30 Jan 202415.9016.1615.4515.6215.62173,500
29 Jan 202415.9716.1415.7516.0016.00146,400
26 Jan 202415.9416.0915.9215.9715.97146,800
25 Jan 202416.0016.0615.7415.9515.9578,500
24 Jan 202415.8016.1315.8015.8715.8755,700
23 Jan 202416.1416.1815.5616.0416.04198,000
22 Jan 202416.0016.4615.8516.0516.05126,400
19 Jan 202416.3016.6615.9816.0016.00138,100
18 Jan 202416.4516.9216.2616.2916.29105,100
17 Jan 202416.5016.5816.3116.4516.4545,500
16 Jan 202417.0117.0316.4216.7216.72126,000
12 Jan 202417.2817.5017.0717.1017.1071,800
11 Jan 202416.9017.4316.7017.2217.2281,400
10 Jan 202417.2917.4516.8816.9516.9587,600
09 Jan 202417.5017.7017.1017.3217.32111,100
08 Jan 202417.1817.6817.0217.5417.5483,900
05 Jan 202417.6017.9917.3917.4217.4297,400
04 Jan 202417.6118.1217.6017.6417.6483,700
03 Jan 202417.5517.7217.4717.6717.6757,500
02 Jan 202417.8718.0017.4117.5517.5581,200
29 Dec 202318.2018.2017.7117.8717.87139,100
28 Dec 202317.7518.0017.4317.8617.8643,500
27 Dec 202317.5818.4917.5817.8217.82121,600
26 Dec 202317.0718.2717.0317.7217.72189,700
22 Dec 202316.7417.2516.6717.1817.18101,600
21 Dec 202316.6116.8316.4016.4316.4360,300
20 Dec 202316.2616.9516.1816.4716.4797,500
19 Dec 202316.4616.7116.2616.3316.3392,600
18 Dec 202316.9717.1916.3516.3716.37110,800
15 Dec 202317.0417.4116.8916.9716.97103,600
14 Dec 202317.1217.5917.0117.3617.3677,800
13 Dec 202316.9717.5016.8917.2017.2095,800
12 Dec 202317.1717.2116.7017.0517.0547,900
11 Dec 202317.1217.4016.9717.3017.3064,000
08 Dec 202316.7717.2916.7117.2817.2823,700
07 Dec 202316.8917.2016.8016.8816.8850,800
06 Dec 202317.2217.2516.6416.7016.70113,600
05 Dec 202317.3117.7417.1617.1917.1959,200
04 Dec 202317.6317.7517.2717.5217.5239,200
01 Dec 202316.9917.7416.9917.6317.6398,300
30 Nov 202316.9617.2516.7717.2017.2058,500
29 Nov 202317.6017.6916.9317.1217.12112,200
28 Nov 202316.6417.3416.1917.3317.33176,800
27 Nov 202316.9917.1016.2016.4016.40123,800
24 Nov 202317.4117.8116.8116.9816.9845,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...