CLMT

Historical Stock Prices

$27.35
*  
0.145
0.53%
Get CLMT Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CLMT now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 27.67 27.9648 27.09 27.35 395,107
07/30/2015 28.3 28.3 27.7 28.18 411,440
07/29/2015 28 28.2799 27.37 28.12 339,583
07/28/2015 27.7 28.33 27.26 27.67 447,912
07/27/2015 26.86 27.92 26.8 27.55 375,692
07/24/2015 26.7 27.22 26.54 27.14 389,829
07/23/2015 27.18 27.24 26.18 26.64 311,550
07/22/2015 27.17 27.3599 26.9 27 291,692
07/21/2015 27.56 27.93 27 27.16 311,617
07/20/2015 27.92 28.0899 27.27 27.42 306,206
07/17/2015 28.27 28.29 27.82 27.82 261,659
07/16/2015 27.78 28.25 27.42 28.25 380,535
07/15/2015 27.59 27.84 27.26 27.63 322,829
07/14/2015 27.59 27.95 27.44 27.55 258,245
07/13/2015 27.03 27.65 27.01 27.42 296,938
07/10/2015 26.95 27.75 26.7902 27.11 580,939
07/09/2015 26.79 26.89 26.41 26.78 299,800
07/08/2015 26.48 26.67 26.235 26.39 370,776
07/07/2015 26.24 26.88 25.9 26.7 365,363
07/06/2015 26.15 26.38 25.818 26.36 195,587
07/02/2015 25.75 26.64 25.75 26.18 242,670
07/01/2015 25.45 26.21 25.4 25.8 361,257
06/30/2015 26.09 26.15 25.03 25.46 503,248
06/29/2015 26.1 26.38 25.6 25.95 338,693
06/26/2015 26.75 26.99 26.1976 26.45 278,229
06/25/2015 26.57 26.95 26.43 26.72 181,603
06/24/2015 26.6 26.8648 26.41 26.63 146,812
06/23/2015 26.9 27 26.5478 26.69 201,157
06/22/2015 26.79 26.961 26.5 26.83 327,438
06/19/2015 25.92 26.6999 25.89 26.4 456,477
06/18/2015 25.65 25.97 25.25 25.78 355,539
06/17/2015 24.75 25.83 24.65 25.7 447,375
06/16/2015 24.71 24.87 24.5 24.61 251,977
06/15/2015 24.5 25.075 24.5 24.77 258,557
06/12/2015 24.91 24.97 24.55 24.64 392,408
06/11/2015 25.06 25.3 24.8 24.93 346,894
06/10/2015 25.15 25.781 24.9 24.97 488,928
06/09/2015 25.5 25.72 24.46 25.19 1,153,169
06/08/2015 26.63 27 25.46 25.63 450,320
06/05/2015 26.15 26.67 26.15 26.38 111,154
06/04/2015 26.5 26.6853 26.11 26.34 251,964
06/03/2015 26.84 26.84 26.53 26.55 116,976
06/02/2015 26.59 26.84 26.5 26.72 137,647
06/01/2015 26.4 26.83 26.3 26.59 199,962
05/29/2015 26.72 26.9 26.33 26.63 360,216
05/28/2015 26.89 27.086 26.6201 26.81 149,838
05/27/2015 27.25 27.45 26.87 27.1 131,756
05/26/2015 26.75 27.17 26.3 26.95 214,669
05/22/2015 26.9 27.03 26.6 26.78 151,490
05/21/2015 27.23 27.4099 26.95 26.96 182,774
05/20/2015 26.99 27.45 26.78 27.06 244,952
05/19/2015 27.5 27.5 26.95 27.24 264,898
05/18/2015 27.58 27.76 27.204 27.32 342,505
05/15/2015 27.59 27.89 27.025 27.26 309,430
05/14/2015 27.03 27.53 26.89 27.27 221,051
05/13/2015 27.11 27.2 26.53 26.88 184,818
05/12/2015 26.75 27.01 26.37 27.01 246,690
05/11/2015 26.56 27.15 26.35 26.71 267,963
05/08/2015 26.45 27.36 26.3 26.91 265,797
05/07/2015 27.18 27.18 26.19 26.45 387,721
05/06/2015 27 27.47 26.59 26.96 346,322
05/05/2015 26.7 27.123 26.55 26.56 256,938
05/04/2015 27.61 27.79 26.16 26.54 725,222
05/01/2015 27.02 27.74 26.64 27.42 347,743
04/30/2015 28.25 28.383 27.75 27.82 453,293
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?