CLMT

Historical Stock Prices

$26.41
*  
0.43
1.6%
Get CLMT Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 26.97 27.14 26.31 26.41 212,913
04/16/2015 26.73 27.2 26.73 26.84 311,308
04/15/2015 26.6 27.25 26.6 26.82 383,071
04/14/2015 27.1 27.24 26.545 26.64 274,981
04/13/2015 26.9 27.1895 26.69 27.04 351,092
04/10/2015 26.67 27 26.6301 26.76 477,362
04/09/2015 25.48 26.93 25.48 26.69 979,943
04/08/2015 25.69 26.07 25.33 25.41 272,997
04/07/2015 25.28 25.85 25.2 25.51 301,018
04/06/2015 24.79 25.44 24.75 25.23 257,079
04/02/2015 24.57 25.065 24.57 24.73 268,401
04/01/2015 24.03 24.72 24.03 24.58 214,886
03/31/2015 24.76 24.92 24.02 24.05 434,656
03/30/2015 25.4 25.4787 24.66 24.84 454,727
03/27/2015 25.51 25.5699 25.2414 25.36 239,689
03/26/2015 26.02 26.02 25.25 25.44 406,099
03/25/2015 25.87 26.09 25.74 25.83 491,050
03/24/2015 26 26.3948 25.9 25.94 373,165
03/23/2015 25.75 26.66 25.65 26.31 542,187
03/20/2015 26.36 26.619 25.75 25.75 980,336
03/19/2015 25.79 26.35 25.55 26.28 405,355
03/18/2015 25.18 26.12 25.1 25.87 1,045,336
03/17/2015 24.57 25.05 24.5 24.84 359,866
03/16/2015 24.78 24.98 24 24.82 547,181
03/13/2015 24.64 24.88 24.25 24.78 786,312
03/12/2015 24.98 25.2 24.5 24.65 634,673
03/11/2015 24.82 25.12 24.72 24.89 1,288,134
03/10/2015 25.04 25.49 24.5601 24.7 6,968,896
03/09/2015 28.58 28.64 27.51 27.84 279,413
03/06/2015 28.72 29.14 28.37 28.37 249,500
03/05/2015 28.3 28.99 28.3 28.74 179,933
03/04/2015 28.4 28.4 28.05 28.21 270,863
03/03/2015 28.52 28.857 28.17 28.19 346,561
03/02/2015 27.6 29 27.36 29 436,373
02/27/2015 28.14 28.5 27.025 27.84 728,349
02/26/2015 27.21 27.97 27.17 27.85 379,636
02/25/2015 26.95 27.37 26.6243 27.26 211,969
02/24/2015 26.36 26.98 26.31 26.81 156,327
02/23/2015 26.5 26.84 26.25 26.45 260,222
02/20/2015 25.6 26.49 25.45 26.45 244,258
02/19/2015 25.83 26.12 25.51 25.67 193,162
02/18/2015 25.5 25.96 25.04 25.94 181,180
02/17/2015 25.66 25.76 25.01 25.59 198,898
02/13/2015 25.48 25.65 25.09 25.38 218,516
02/12/2015 25.1 25.14 24.6 25.06 339,217
02/11/2015 25.02 25.2 24.38 24.6 172,369
02/10/2015 25.81 25.81 24.831 25.2 129,529
02/09/2015 25.22 25.54 25.11 25.4 205,599
02/06/2015 25.04 25.25 24.8 25.12 212,238
02/05/2015 24.62 25.17 24.5 24.82 250,181
02/04/2015 24.29 24.7599 24.24 24.5 175,035
02/03/2015 25 25.29 24.6 24.66 278,842
02/02/2015 25.36 25.36 24.6 24.87 220,307
01/30/2015 24.97 25.445 24.72 25.18 252,611
01/29/2015 25.73 26 25.1101 25.86 415,186
01/28/2015 26.25 26.41 24.94 25.42 342,985
01/27/2015 25.9 26.19 25.41 26.11 297,841
01/26/2015 25.4 26.19 25.055 26.05 443,439
01/23/2015 24.71 25.22 24.41 24.54 169,356
01/22/2015 25.04 25.28 24.25 24.71 256,704
01/21/2015 24.74 25.44 24.32 25.03 244,396
01/20/2015 23 24.877 23 24.8 370,803
*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?