CLMT

Calumet Specialty Products Partners, L.P. Historical Stock Prices

$28.37
*  
0.37
1.29%
Get CLMT Alerts
*Delayed - data as of Mar. 6, 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: 1 Year, From 05-MAR-2014 TO 05-MAR-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.
16:00  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
01/16/2015 21.78 23.89 21.55 23.51 453,908
01/15/2015 22 22.15 21.37 21.78 208,415
01/14/2015 22.04 22.4 20.65 21.96 469,893
01/13/2015 22.9 23.198 22.05 22.45 261,081
01/12/2015 23.33 23.33 22.38 22.8 613,424
01/09/2015 23.33 23.72 22.84 23.41 280,166
01/08/2015 23 24.24 23 23.24 454,267
01/07/2015 22.8 23.46 22.68 22.89 237,837
01/06/2015 23.06 23.62 22.51 22.66 227,496
01/05/2015 23.6 23.73 22.44 23.07 239,436
01/02/2015 22.31 23.63 22.2901 23.54 172,047
12/31/2014 23.11 23.41 22.13 22.41 484,354
12/30/2014 23.1 23.38 22.36 23.17 463,595
12/29/2014 22.66 23.18 22.49 23.1 325,419
12/26/2014 22.01 22.7 21.97 22.59 238,432
12/24/2014 22.23 22.4999 21.94 22.15 132,333
12/23/2014 21.51 22.6 21.2749 22.23 430,375
12/22/2014 22.29 22.493 21.06 21.18 489,901
12/19/2014 22.55 22.85 22.0829 22.25 383,557
12/18/2014 24.1 24.26 22.56 22.6 525,036
12/17/2014 21.54 24.18 21.54 23.76 503,603
12/16/2014 19.59 21.75 18.66 21.54 930,224
12/15/2014 22.73 23.173 19.58 19.76 1,408,057
12/12/2014 23.26 23.556 21.88 22.85 593,642
12/11/2014 24.04 24.8245 23.31 23.45 425,183
12/10/2014 24.78 25.19 23.31 23.98 539,780
12/09/2014 25.21 25.7065 24.55 24.98 578,528
12/08/2014 27.04 27.1102 25.03 25.44 473,005
12/05/2014 26.77 27.0899 26.27 27.01 346,766
12/04/2014 25.75 26.9 25.75 26.84 296,372
12/03/2014 25.49 26 25.182 25.94 411,217
12/02/2014 25.12 25.54 24.36 25.49 657,577
12/01/2014 25.92 26 24.43 25.12 578,918
11/28/2014 27.01 27.01 26 26.2 254,836
11/26/2014 27 27.56 26.66 27.43 262,282
11/25/2014 28 28 26.81 26.99 480,995
11/24/2014 28.18 28.18 27.7106 27.9 279,017
11/21/2014 28.56 28.84 27.75 28.04 564,211
11/20/2014 27.75 28.65 27.7148 28.23 226,788
11/19/2014 27.8 28.32 27.75 27.82 151,941
11/18/2014 27.96 28.49 27.8 27.85 150,077
11/17/2014 27.86 28.49 27.7801 27.98 221,293
11/14/2014 28.17 28.258 27.58 28 211,926
11/13/2014 27.97 28.34 27.4139 27.85 252,683
11/12/2014 28.35 28.52 28 28.02 372,680
11/11/2014 28.35 28.7299 27.9 28.27 175,368
11/10/2014 29.4 29.7 27.56 28.19 465,593
11/07/2014 28.65 29.45 28.42 29.35 421,249
11/06/2014 28.1 28.65 28.0155 28.65 210,117
11/05/2014 26.64 28.608 26.5 28.07 529,684
11/04/2014 26.61 26.75 25.501 26.5 321,236
11/03/2014 26.67 26.85 26.18 26.58 346,188
10/31/2014 27.02 27.4 26.65 26.78 331,346
10/30/2014 27.8 28.02 27.7 27.95 224,149
10/29/2014 28.53 28.53 27.45 27.93 263,289
10/28/2014 27.96 28.5 27.951 28.4 168,598
10/27/2014 28.03 28.184 27.48 27.82 166,424
10/24/2014 28.14 28.15 27.52 28.03 150,981
10/23/2014 27.7 28 27.25 27.94 190,771
10/22/2014 27.5 28.12 27.06 27.21 293,462
10/21/2014 26.89 27.5299 26.87 27.29 224,652
10/20/2014 27.43 27.85 26.61 26.88 254,895
10/17/2014 27.99 27.99 27.098 27.42 379,733
10/16/2014 25.33 26.7 24.82 26.67 465,956
10/15/2014 24.42 25.63 23.41 25.6 476,779
10/14/2014 25.25 25.28 24.22 24.54 496,594
10/13/2014 25.63 25.7299 24.76 25.02 389,854
10/10/2014 26.58 26.72 24.35 25.81 561,501
10/09/2014 27.34 27.4 26.15 26.72 188,137
10/08/2014 27.01 27.29 25.955 27.25 364,275
10/07/2014 27.12 27.487 26.71 27.09 160,188
10/06/2014 27.07 27.34 26.66 27.31 172,365
10/03/2014 26.32 27 26.13 27 188,304
10/02/2014 26.9 26.95 25.0204 26.22 770,608
10/01/2014 27.18 27.89 26.65 26.8 294,284
09/30/2014 28.05 28.05 27.26 27.45 200,425
09/29/2014 28.06 28.225 27.94 28.03 177,171
09/26/2014 27.37 28.22 27.04 27.94 208,196
09/25/2014 27.03 27.7 27.0001 27.47 130,926
09/24/2014 27.51 27.55 26.6 27.26 317,433
09/23/2014 27.74 27.95 27.52 27.74 194,755
09/22/2014 28.59 28.59 27.5 27.59 183,044
09/19/2014 28.75 28.89 28.3 28.54 195,169
09/18/2014 28.59 28.91 28.31 28.62 132,197
09/17/2014 28.23 28.59 28.14 28.42 119,101
09/16/2014 28.35 28.75 28.16 28.29 186,022
09/15/2014 27.68 28.35 27.56 28.17 190,864
09/12/2014 27.92 28 27.31 27.71 414,155
09/11/2014 28.03 28.19 27.55 27.92 354,058
09/10/2014 28.96 29.01 28.193 28.35 227,176
09/09/2014 28.25 29.04 28.06 28.99 238,341
09/08/2014 28.21 28.45 28.18 28.31 197,029
09/05/2014 28.14 28.5 27.79 28.46 315,759
09/04/2014 28 28.36 27.53 28.23 953,653
09/03/2014 29.5 29.61 28 28.29 1,445,742
09/02/2014 30.47 30.49 29.86 30.05 140,819
08/29/2014 30.68 30.69 30.26 30.37 156,422
08/28/2014 30.24 30.66 30.145 30.39 145,373
08/27/2014 30.04 30.66 29.79 30.22 254,914
08/26/2014 30.1 30.2755 29.8101 30.04 112,980
08/25/2014 29.89 30.45 29.67 30.04 396,601
08/22/2014 30 30.03 29.78 29.92 144,309
08/21/2014 30.2 30.22 29.81 30.03 133,093
08/20/2014 29.79 30.24 29.7501 30.17 203,072
08/19/2014 29.79 30.13 29.58 29.99 441,092
08/18/2014 30.3 30.3 29.45 29.63 343,020
08/15/2014 30.2 30.21 29.9 30 277,045
08/14/2014 30.11 30.1516 29.73 29.97 187,793
08/13/2014 29.7 30.2 29.44 29.9 322,601
08/12/2014 30.17 30.17 29.53 29.55 144,419
08/11/2014 29.84 30.1 29.31 29.93 379,554
08/08/2014 28.66 29.59 28.4 29.39 441,512
08/07/2014 29.8 29.98 28.43 28.72 675,222
08/06/2014 30.5 30.5 28.92 29.782 871,621
08/05/2014 31.42 31.6 30.54 30.77 376,033
08/04/2014 31.21 31.65 30.88 31.42 210,788
08/01/2014 30.87 31.29 30.5071 30.87 313,173
07/31/2014 31.68 31.68 30.94 31.04 420,949
07/30/2014 32.39 32.605 31.55 32.34 506,337
07/29/2014 33 33.1 32.33 32.46 374,256
07/28/2014 33.1 33.22 32.6 32.84 196,328
07/25/2014 32.95 33.22 32.77 33.03 219,780
07/24/2014 33.19 33.3 32.89 33 347,558
07/23/2014 32.88 33.25 32.6483 33.14 179,614
07/22/2014 32.12 33 32.12 32.88 213,839
07/21/2014 32.26 32.498 31.88 32.1 194,859
07/18/2014 32.71 32.94 32.1601 32.25 166,398
07/17/2014 33.2 33.2 32.61 32.73 199,477
07/16/2014 32.46 33.22 32.46 33.15 510,055
07/15/2014 31.87 32.45 31.6 32.44 269,319
07/14/2014 32.4 32.418 31.57 31.9 189,831
07/11/2014 31.29 32.4 31.28 32.29 247,545
07/10/2014 31.86 31.885 31.27 31.48 251,993
07/09/2014 31.74 32.19 31.2637 32.13 223,634
07/08/2014 31.83 31.99 31.05 31.46 349,001
07/07/2014 32.4 32.44 31.75 31.95 222,105
07/03/2014 32.33 32.6 32.06 32.38 109,167
07/02/2014 32 32.45 31.91 32.41 176,380
07/01/2014 31.97 32.107 31.81 31.99 192,431
06/30/2014 32.29 32.35 31.76 31.8 288,069
06/27/2014 31.53 32.2742 31.5 32.19 225,896
06/26/2014 31.42 31.72 31.25 31.68 149,012
06/25/2014 32.17 32.57 31.26 31.36 575,590
06/24/2014 32.02 32.81 31.9101 32.64 395,581
06/23/2014 31.94 32.44 31.49 32.12 609,580
06/20/2014 31.2 31.32 31.018 31.05 191,391
06/19/2014 31.4 31.54 31.16 31.19 191,556
06/18/2014 31.69 31.69 31.15 31.39 175,048
06/17/2014 31.6 31.9 31.47 31.56 236,108
06/16/2014 31.06 31.6 30.96 31.57 242,094
06/13/2014 30.72 31.03 30.5 30.95 236,005
06/12/2014 31.1 31.18 30.68 30.74 348,847
06/11/2014 31.52 31.5899 31.01 31.05 199,048
06/10/2014 31.69 31.69 31.42 31.46 155,901
06/09/2014 31.38 31.74 31.27 31.6 196,093
06/06/2014 31.59 31.7 31.26 31.51 244,044
06/05/2014 31.52 31.7 31.284 31.55 244,323
06/04/2014 31.12 31.5 31.12 31.34 197,781
06/03/2014 31.36 31.64 31.12 31.21 125,724
06/02/2014 31.83 31.9 31.1043 31.5 270,608
05/30/2014 31.5 31.97 31.412 31.77 247,515
05/29/2014 31.06 31.82 31.06 31.72 236,293
05/28/2014 30.95 31.49 30.91 31.24 248,365
05/27/2014 31.34 31.47 30.69 30.97 287,692
05/23/2014 31.3 31.3 31 31.15 173,592
05/22/2014 31.32 31.38 31 31.18 242,898
05/21/2014 31.35 31.49 30.85 31.1 317,682
05/20/2014 31.5 31.65 31.2063 31.33 268,029
05/19/2014 31.81 31.81 31.1 31.42 491,033
05/16/2014 30.78 31.75 30.29 31.7 951,202
05/15/2014 30.29 30.33 29.77 30.29 332,605
05/14/2014 30.04 30.45 29.95 30.1 223,970
05/13/2014 30.52 30.57 30 30.27 215,169
05/12/2014 30.25 30.87 30.18 30.57 435,330
05/09/2014 30.5 30.73 29.91 29.99 345,874
05/08/2014 30.01 30.98 29.82 30.65 1,145,448
05/07/2014 28.7 29.8 28.37 29.59 699,667
05/06/2014 28.42 28.6 28.2801 28.55 325,502
05/05/2014 28.37 28.5695 28.37 28.46 619,105
05/02/2014 28.42 28.72 28.15 28.65 367,530
05/01/2014 28.95 29.3099 28.08 28.14 661,314
04/30/2014 29.43 29.51 29.16 29.31 604,422
04/29/2014 29.2 29.43 29.101 29.23 495,136
04/28/2014 28.32 29.23 28.02 29.11 595,899
04/25/2014 28.3 28.47 27.75 28.14 360,154
04/24/2014 28.75 28.78 28.2 28.34 380,281
04/23/2014 28.27 28.72 28.12 28.68 429,629
04/22/2014 28.28 28.2865 27.9 28.12 293,168
04/21/2014 27.82 28.33 27.69 28.11 461,145
04/17/2014 27.08 27.72 27.08 27.61 295,509
04/16/2014 26.79 27.1665 26.631 27.03 280,773
04/15/2014 26.75 26.808 26.5 26.76 219,616
04/14/2014 26.53 27.1 26.49 26.6 340,833
04/11/2014 25.97 26.44 25.7666 26.38 254,982
04/10/2014 26.87 27.25 25.79 25.92 738,102
04/09/2014 26.36 26.78 26.05 26.77 383,021
04/08/2014 26.27 26.78 26.261 26.39 340,054
04/07/2014 26.75 26.79 26.06 26.27 343,911
04/04/2014 26.5 26.78 26.17 26.75 420,175
04/03/2014 26.35 26.43 26.1 26.39 330,807
04/02/2014 26.35 26.3765 25.77 26.29 385,642
04/01/2014 26.05 26.32 25.74 26.17 440,561
03/31/2014 25.56 25.85 25.36 25.84 301,927
03/28/2014 25.45 25.56 25.12 25.47 343,877
03/27/2014 25.73 25.73 24.8 25.43 444,624
03/26/2014 25.43 25.58 25.23 25.31 307,385
03/25/2014 25.37 25.4 24.86 25.15 296,454
03/24/2014 25.61 25.8243 24.86 25.24 510,563
03/21/2014 25.19 25.69 24.92 25.6 624,760
03/20/2014 25.1 25.34 24.81 25.28 299,341
03/19/2014 25.09 25.1499 24.81 25.05 362,546
03/18/2014 24.65 25.11 24.5201 25.03 441,747
03/17/2014 25.32 25.32 24.35 24.65 506,572
03/14/2014 24.6 25.11 24.5221 24.9 413,554
03/13/2014 24.8 24.928 24.23 24.61 392,118
03/12/2014 25.25 25.476 24.68 24.78 770,078
03/11/2014 25.55 25.6599 25.23 25.26 493,062
03/10/2014 25.24 25.55 24.92 25.42 877,740
03/07/2014 25.38 25.5 25 25.27 650,466
03/06/2014 25.76 25.89 25.34 25.43 579,996
03/05/2014 25.55 26.05 25.3 25.55 647,662
*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?