CALUMET SPECIALTY $35.80

down -0.06


23/5/2013 04:23 PM  |  NASDAQ : CLMT  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

CLMT historical data

Date Open High Low Close Volume
5/23/2013 35.40 35.96 35.22 35.80 2026
5/22/2013 36.48 36.80 35.42 35.86 4523
5/21/2013 35.78 36.68 35.65 36.25 3719
5/20/2013 35.22 35.86 35.14 35.63 2261
5/17/2013 35.79 36.10 35.35 35.42 4352
5/16/2013 35.22 36.15 35.17 35.72 4172
5/15/2013 35.41 35.61 34.71 35.22 8381
5/14/2013 36.46 36.46 35.40 35.77 10528
5/13/2013 36.20 36.64 35.90 36.42 6766
5/10/2013 36.57 37.00 36.02 36.43 4405
5/9/2013 36.69 36.89 35.75 36.84 8622
5/8/2013 36.50 36.96 35.99 36.88 6633
5/7/2013 37.37 37.62 36.58 36.91 5698
5/6/2013 36.89 37.45 36.32 37.31 3312
5/3/2013 37.25 37.40 36.66 36.85 2988
5/2/2013 36.32 37.15 36.32 36.69 2921
5/1/2013 37.29 37.29 35.81 36.11 7015
4/30/2013 37.90 38.00 37.60 37.76 5799
4/29/2013 37.80 38.10 37.72 37.88 7263
4/26/2013 37.72 37.80 37.05 37.67 4387
4/25/2013 37.58 37.70 37.51 37.59 4652
4/24/2013 37.50 37.55 37.30 37.36 3543
4/23/2013 37.50 37.60 37.29 37.42 5820
4/22/2013 37.11 37.36 36.80 37.14 2916
4/19/2013 36.47 37.14 36.45 36.96 2064
4/18/2013 36.23 36.49 35.60 36.40 2649
4/17/2013 36.86 36.86 35.96 36.23 1988
4/16/2013 36.04 37.02 36.02 36.88 2883
4/15/2013 36.74 36.74 35.37 35.81 4783
4/12/2013 36.65 36.96 36.35 36.74 3300
4/11/2013 37.20 37.26 36.65 36.88 3937
4/10/2013 37.35 37.35 36.61 37.04 4268
4/9/2013 36.85 37.49 36.68 37.10 4972
4/8/2013 36.10 36.77 36.01 36.67 4938
4/5/2013 35.24 35.95 34.80 35.87 3751
4/4/2013 34.99 35.70 34.61 35.58 6651
4/3/2013 36.00 36.21 33.75 34.90 19732
4/2/2013 37.46 37.50 35.36 35.84 18859
4/1/2013 37.25 37.49 37.25 37.47 5868
3/28/2013 37.10 37.39 37.01 37.25 5414
3/27/2013 37.26 37.39 37.10 37.13 8286
3/26/2013 37.10 37.62 37.09 37.32 52937
3/25/2013 39.21 39.75 38.98 39.10 6284
3/22/2013 38.52 39.22 38.52 38.99 2053
3/21/2013 37.98 38.84 37.71 38.46 2330
3/20/2013 38.09 38.36 37.75 38.12 2945
3/19/2013 38.19 38.27 37.63 38.01 3678
3/18/2013 38.20 38.78 37.94 38.19 3751
3/15/2013 39.11 39.14 37.85 38.92 9847
3/14/2013 39.10 39.40 38.43 39.01 3234
3/13/2013 38.60 39.12 38.06 39.00 3052
3/12/2013 39.61 39.85 38.35 38.62 3876
3/11/2013 39.93 39.93 38.92 39.40 3326
3/8/2013 39.00 40.00 38.88 39.58 4264
3/7/2013 38.40 38.86 38.10 38.82 2658
3/6/2013 38.49 38.99 38.00 38.44 4665
3/5/2013 39.93 40.21 38.15 38.52 8229
3/4/2013 39.80 40.25 39.30 39.76 6633
3/1/2013 38.25 40.00 38.12 39.80 7980
2/28/2013 37.60 38.48 37.39 38.36 5881
2/27/2013 36.62 37.46 36.61 37.34 4019
2/26/2013 36.46 36.86 36.20 36.58 5734
2/25/2013 37.43 37.59 36.33 36.45 4247
2/22/2013 36.69 37.28 36.69 37.05 3644
2/21/2013 36.17 36.57 35.72 36.40 8586
2/20/2013 37.78 37.99 36.17 36.40 9572
2/19/2013 36.72 37.88 36.18 37.52 9902
2/15/2013 35.75 36.42 35.75 36.15 5933
2/14/2013 36.26 36.83 35.85 36.11 6465
2/13/2013 36.50 36.50 35.30 35.85 6004
2/12/2013 35.76 36.29 35.35 35.50 8662
2/11/2013 35.84 36.60 35.50 35.70 9402
2/8/2013 33.48 35.05 33.40 34.90 8826
2/7/2013 33.20 33.39 32.94 33.27 4633
2/6/2013 32.40 33.25 32.40 33.25 4275
2/5/2013 32.23 32.75 31.83 32.42 5356
2/4/2013 32.03 32.32 31.65 31.68 2958
2/1/2013 31.69 32.32 31.69 32.10 4055
1/31/2013 32.24 32.25 31.50 31.70 5546
1/30/2013 33.37 33.37 32.65 32.67 7024
1/29/2013 33.23 33.42 32.95 33.20 6120
1/28/2013 33.04 33.20 32.86 33.12 5120
1/25/2013 33.00 33.05 32.86 32.92 3447
1/24/2013 33.07 33.10 32.61 32.75 4304
1/23/2013 32.79 33.20 32.61 32.98 4433
1/22/2013 32.56 32.91 32.32 32.77 5329
1/18/2013 32.74 32.79 32.15 32.36 4171
1/17/2013 32.51 32.85 32.40 32.56 4517
1/16/2013 32.29 32.65 32.05 32.51 5277
1/15/2013 32.00 32.30 31.90 32.20 6119
1/14/2013 31.80 32.00 31.79 32.00 9031
1/11/2013 31.81 31.87 31.68 31.78 4618
1/10/2013 31.81 31.82 31.58 31.79 6150
1/9/2013 31.21 31.80 31.20 31.78 13869
1/8/2013 31.21 31.44 31.05 31.15 44251
1/7/2013 33.27 33.50 32.65 33.27 4085
1/4/2013 33.09 33.25 32.74 33.11 2624
1/3/2013 32.03 33.11 31.90 32.81 3916
1/2/2013 32.07 32.07 31.25 31.88 5081
12/31/2012 29.36 30.50 29.35 30.39 4248
Marketplace
Trading Center