NasdaqGS - Nasdaq Real Time Price USD

Calumet, Inc. (CLMT)

Compare
21.75
+0.37
+(1.73%)
At close: January 10 at 4:00:01 PM EST
23.21
+1.46
+(6.71%)
After hours: January 10 at 7:59:37 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 21.53 21.92 21.15 21.75 21.75 856,700
Jan 8, 2025 21.04 21.51 20.61 21.38 21.38 487,200
Jan 7, 2025 22.24 22.24 20.94 21.31 21.31 658,300
Jan 6, 2025 23.58 23.75 22.07 22.44 22.44 991,100
Jan 3, 2025 21.94 23.72 21.58 23.58 23.58 1,198,700
Jan 2, 2025 22.04 22.39 21.65 21.79 21.79 551,200
Dec 31, 2024 21.98 22.19 21.59 22.02 22.02 885,600
Dec 30, 2024 21.00 21.75 20.64 21.73 21.73 455,300
Dec 27, 2024 20.47 21.41 20.44 21.17 21.17 740,200
Dec 26, 2024 20.37 20.77 20.20 20.60 20.60 748,100
Dec 24, 2024 19.76 21.16 19.32 20.62 20.62 574,600
Dec 23, 2024 20.55 20.90 19.74 19.86 19.86 746,700
Dec 20, 2024 20.20 21.02 20.20 20.39 20.39 2,068,700
Dec 19, 2024 21.00 21.11 20.15 20.30 20.30 552,300
Dec 18, 2024 21.79 22.18 20.53 20.68 20.68 616,100
Dec 17, 2024 20.00 21.64 19.85 21.60 21.60 771,900
Dec 16, 2024 21.45 21.50 20.00 20.18 20.18 779,100
Dec 13, 2024 21.87 22.00 20.56 21.38 21.38 699,400
Dec 12, 2024 22.22 22.40 21.50 21.83 21.83 538,400
Dec 11, 2024 21.67 22.37 21.36 22.28 22.28 412,400
Dec 10, 2024 21.79 22.16 21.44 21.58 21.58 705,000
Dec 9, 2024 21.98 22.05 21.01 21.52 21.52 424,200
Dec 6, 2024 21.87 22.00 21.25 21.87 21.87 406,900
Dec 5, 2024 22.53 23.34 22.02 22.10 22.10 793,800
Dec 4, 2024 21.82 22.60 21.41 22.52 22.52 686,200
Dec 3, 2024 22.60 22.75 20.86 21.92 21.92 982,100
Dec 2, 2024 22.81 22.81 21.83 22.51 22.51 654,100
Nov 29, 2024 22.50 23.25 22.22 22.54 22.54 323,200
Nov 27, 2024 22.46 22.73 22.02 22.40 22.40 286,600
Nov 26, 2024 22.00 22.63 21.98 22.40 22.40 437,700
Nov 25, 2024 22.00 22.43 21.41 22.16 22.16 1,786,900
Nov 22, 2024 21.60 22.17 21.22 21.80 21.80 585,700
Nov 21, 2024 20.87 21.63 20.86 21.52 21.52 341,800
Nov 20, 2024 20.66 21.32 20.53 20.81 20.81 413,900
Nov 19, 2024 20.40 21.08 20.40 20.79 20.79 471,900
Nov 18, 2024 21.04 21.22 20.09 20.57 20.57 526,000
Nov 15, 2024 20.53 21.71 20.46 20.92 20.92 735,900
Nov 14, 2024 19.96 20.54 19.63 20.49 20.49 397,400
Nov 13, 2024 20.22 20.48 19.61 19.90 19.90 701,800
Nov 12, 2024 22.00 22.30 20.15 20.33 20.33 1,008,300
Nov 11, 2024 22.20 22.84 21.80 22.25 22.25 1,248,200
Nov 8, 2024 20.32 22.50 18.18 22.24 22.24 1,588,400
Nov 7, 2024 19.72 20.54 19.72 20.26 20.26 909,800
Nov 6, 2024 19.46 19.92 18.22 19.60 19.60 1,175,100
Nov 5, 2024 21.06 21.54 20.49 20.55 20.55 421,500
Nov 4, 2024 20.96 21.69 20.84 21.03 21.03 420,100
Nov 1, 2024 21.37 21.70 20.78 21.12 21.12 611,300
Oct 31, 2024 21.21 21.54 20.40 21.33 21.33 672,000
Oct 30, 2024 20.11 21.42 20.01 21.21 21.21 564,100
Oct 29, 2024 21.18 21.52 20.06 20.13 20.13 652,000
Oct 28, 2024 21.00 21.68 20.71 21.41 21.41 573,500
Oct 25, 2024 21.40 21.40 20.83 21.18 21.18 422,200
Oct 24, 2024 20.72 21.29 20.72 21.19 21.19 546,100
Oct 23, 2024 21.20 22.27 21.00 21.07 21.07 633,700
Oct 22, 2024 21.15 21.47 20.84 21.20 21.20 470,700
Oct 21, 2024 20.49 21.85 20.22 21.15 21.15 1,040,600
Oct 18, 2024 22.00 22.47 19.73 20.06 20.06 2,288,300
Oct 17, 2024 25.07 25.29 21.61 21.87 21.87 2,351,900
Oct 16, 2024 21.33 21.98 21.33 21.93 21.93 674,000
Oct 15, 2024 20.94 21.99 20.33 21.88 21.88 1,134,300
Oct 14, 2024 20.75 21.68 20.47 21.38 21.38 668,900
Oct 11, 2024 20.38 20.80 20.13 20.67 20.67 346,400
Oct 10, 2024 20.50 20.78 19.70 20.23 20.23 812,500
Oct 9, 2024 20.29 20.58 19.69 20.10 20.10 584,400
Oct 8, 2024 20.54 20.54 19.60 20.26 20.26 409,300
Oct 7, 2024 20.22 20.94 20.03 20.47 20.47 681,400
Oct 4, 2024 19.00 20.62 19.00 20.42 20.42 864,700
Oct 3, 2024 17.94 19.24 17.70 18.98 18.98 717,900
Oct 2, 2024 17.54 17.90 17.39 17.66 17.66 256,400
Oct 1, 2024 17.85 18.07 17.45 17.46 17.46 308,300
Sep 30, 2024 17.65 17.99 17.45 17.82 17.82 261,700
Sep 27, 2024 17.14 17.63 17.14 17.52 17.52 242,500
Sep 26, 2024 17.40 17.93 17.00 17.01 17.01 274,400
Sep 25, 2024 17.46 17.98 17.35 17.45 17.45 381,600
Sep 24, 2024 17.25 17.89 17.05 17.77 17.77 1,043,100
Sep 23, 2024 17.52 17.99 17.00 17.22 17.22 1,095,300
Sep 20, 2024 17.70 18.11 17.18 18.00 18.00 6,442,500
Sep 19, 2024 18.68 18.88 17.39 18.03 18.03 1,317,500
Sep 18, 2024 18.50 18.74 17.85 18.24 18.24 1,455,900
Sep 17, 2024 17.99 18.48 17.54 18.29 18.29 1,034,300
Sep 16, 2024 17.02 18.18 16.87 17.96 17.96 1,168,100
Sep 13, 2024 16.21 17.35 16.21 17.16 17.16 1,071,500
Sep 12, 2024 15.98 16.90 15.85 16.58 16.58 872,900
Sep 11, 2024 16.14 16.17 15.03 15.03 15.03 739,400
Sep 10, 2024 15.84 16.51 15.58 15.98 15.98 608,500
Sep 9, 2024 17.95 18.25 15.40 16.01 16.01 1,066,800
Sep 6, 2024 17.53 18.14 16.63 17.75 17.75 1,171,300
Sep 5, 2024 18.06 18.34 17.45 17.48 17.48 296,400
Sep 4, 2024 17.26 18.48 17.26 18.01 18.01 392,000
Sep 3, 2024 17.97 18.11 17.02 17.38 17.38 477,400
Aug 30, 2024 18.01 18.61 17.57 18.06 18.06 508,500
Aug 29, 2024 18.65 19.05 17.86 18.06 18.06 510,700
Aug 28, 2024 20.00 20.19 18.36 18.52 18.52 672,000
Aug 27, 2024 20.00 20.80 19.86 20.18 20.18 616,400
Aug 26, 2024 19.99 20.54 19.44 20.26 20.26 404,300
Aug 23, 2024 20.64 21.19 19.38 19.98 19.98 945,600
Aug 22, 2024 17.63 20.86 17.63 20.64 20.64 2,616,500
Aug 21, 2024 17.09 17.94 17.09 17.51 17.51 620,000
Aug 20, 2024 17.10 17.30 16.64 16.98 16.98 366,600
Aug 19, 2024 17.00 17.37 16.78 17.07 17.07 388,100
Aug 16, 2024 16.79 17.70 16.79 16.95 16.95 557,600
Aug 15, 2024 16.04 17.33 15.85 17.29 17.29 1,023,400
Aug 14, 2024 15.96 16.59 15.59 15.95 15.95 616,000
Aug 13, 2024 14.48 16.05 14.23 15.98 15.98 1,507,700
Aug 12, 2024 13.54 14.31 13.54 14.19 14.19 694,000
Aug 9, 2024 12.40 13.99 12.30 13.64 13.64 1,155,500
Aug 8, 2024 11.36 11.84 11.09 11.79 11.79 450,800
Aug 7, 2024 12.00 12.14 11.20 11.26 11.26 351,000
Aug 6, 2024 11.45 12.35 11.22 11.84 11.84 530,300
Aug 5, 2024 11.00 11.66 9.97 11.47 11.47 715,500
Aug 2, 2024 12.21 12.41 11.52 11.84 11.84 633,700
Aug 1, 2024 13.50 13.78 12.27 12.66 12.66 413,200
Jul 31, 2024 12.69 13.58 12.69 13.40 13.40 456,600
Jul 30, 2024 12.60 12.83 12.20 12.67 12.67 567,300
Jul 29, 2024 13.22 13.31 12.56 12.66 12.66 375,100
Jul 26, 2024 12.35 13.21 12.22 13.15 13.15 644,300
Jul 25, 2024 12.21 12.70 11.94 12.24 12.24 702,300
Jul 24, 2024 12.86 13.42 11.95 12.21 12.21 1,078,400
Jul 23, 2024 14.11 14.33 12.89 12.91 12.91 637,500
Jul 22, 2024 14.08 14.50 13.65 14.20 14.20 361,300
Jul 19, 2024 14.68 14.92 13.89 13.97 13.97 436,900
Jul 18, 2024 15.00 15.26 14.45 14.51 14.51 1,125,100
Jul 17, 2024 16.07 16.09 15.56 15.64 15.64 800,200
Jul 16, 2024 16.42 16.42 15.98 16.02 16.02 215,800
Jul 15, 2024 16.50 16.90 16.22 16.33 16.33 739,600
Jul 12, 2024 17.06 17.06 15.92 16.30 16.30 340,800
Jul 11, 2024 17.16 18.10 16.90 16.97 16.97 302,300
Jul 10, 2024 16.44 17.45 16.25 17.32 17.32 385,600
Jul 9, 2024 16.19 16.26 16.06 16.14 16.14 140,900
Jul 8, 2024 16.01 16.18 15.93 16.14 16.14 188,100
Jul 5, 2024 15.90 16.18 15.90 15.96 15.96 93,000
Jul 3, 2024 16.00 16.10 15.91 16.00 16.00 40,000
Jul 2, 2024 16.10 16.30 15.90 15.90 15.90 62,800
Jul 1, 2024 16.16 16.26 16.09 16.13 16.13 65,000
Jun 28, 2024 16.11 16.30 15.96 16.05 16.05 61,400
Jun 27, 2024 16.09 16.27 16.00 16.20 16.20 69,900
Jun 26, 2024 15.92 16.09 15.92 16.02 16.02 95,800
Jun 25, 2024 16.19 16.44 15.90 15.95 15.95 123,200
Jun 24, 2024 16.20 16.53 15.96 16.35 16.35 211,900
Jun 21, 2024 16.14 16.29 15.94 16.23 16.23 95,200
Jun 20, 2024 15.75 16.34 15.75 16.27 16.27 63,000
Jun 18, 2024 16.13 16.37 16.13 16.37 16.37 36,700
Jun 17, 2024 16.00 16.28 16.00 16.26 16.26 135,900
Jun 14, 2024 16.01 16.13 15.76 16.09 16.09 50,500
Jun 13, 2024 16.45 16.63 15.85 16.13 16.13 111,500
Jun 12, 2024 16.48 16.70 16.44 16.50 16.50 45,300
Jun 11, 2024 16.20 16.46 16.00 16.45 16.45 64,600
Jun 10, 2024 15.51 16.48 15.51 16.30 16.30 137,400
Jun 7, 2024 15.71 15.88 15.61 15.80 15.80 22,700
Jun 6, 2024 15.77 15.82 15.63 15.81 15.81 88,900
Jun 5, 2024 16.07 16.10 15.78 15.84 15.84 114,900
Jun 4, 2024 16.30 16.33 15.93 16.10 16.10 105,900
Jun 3, 2024 16.28 16.50 16.00 16.46 16.46 73,100
May 31, 2024 15.98 16.46 15.98 16.28 16.28 107,700
May 30, 2024 15.85 16.09 15.76 16.07 16.07 78,200
May 29, 2024 15.93 16.00 15.80 15.91 15.91 26,900
May 28, 2024 16.00 16.27 15.93 16.13 16.13 103,900
May 24, 2024 15.41 15.97 15.40 15.97 15.97 141,700
May 23, 2024 15.50 15.59 15.25 15.47 15.47 109,100
May 22, 2024 15.70 15.72 15.32 15.43 15.43 124,900
May 21, 2024 15.62 15.93 15.39 15.64 15.64 117,300
May 20, 2024 15.80 15.80 15.41 15.69 15.69 170,800
May 17, 2024 15.70 15.89 15.47 15.76 15.76 101,800
May 16, 2024 15.38 15.83 15.34 15.75 15.75 78,400
May 15, 2024 15.33 15.47 15.01 15.37 15.37 158,600
May 14, 2024 15.22 15.49 15.03 15.45 15.45 89,600
May 13, 2024 15.90 15.90 15.20 15.21 15.21 221,100
May 10, 2024 16.03 16.42 15.66 15.97 15.97 138,500
May 9, 2024 16.04 16.45 15.83 16.16 16.16 115,100
May 8, 2024 16.37 16.37 16.04 16.11 16.11 56,100
May 7, 2024 16.29 16.80 16.24 16.31 16.31 137,300
May 6, 2024 16.17 16.29 16.08 16.22 16.22 51,800
May 3, 2024 16.00 16.26 15.83 16.20 16.20 68,500
May 2, 2024 15.61 16.12 15.61 15.93 15.93 81,000
May 1, 2024 15.73 15.80 15.50 15.66 15.66 52,300
Apr 30, 2024 15.90 15.90 15.63 15.66 15.66 93,700
Apr 29, 2024 15.50 16.02 15.50 16.02 16.02 80,300
Apr 26, 2024 15.65 15.75 15.50 15.52 15.52 101,600
Apr 25, 2024 15.37 15.69 15.33 15.67 15.67 106,400
Apr 24, 2024 16.07 16.19 15.56 15.58 15.58 64,200
Apr 23, 2024 15.37 16.29 15.30 16.20 16.20 163,900
Apr 22, 2024 15.01 15.45 14.91 15.37 15.37 154,600
Apr 19, 2024 15.05 15.19 14.93 14.98 14.98 47,500
Apr 18, 2024 15.05 15.39 15.03 15.15 15.15 64,100
Apr 17, 2024 14.88 15.20 14.60 15.12 15.12 190,000
Apr 16, 2024 14.86 15.46 14.47 14.98 14.98 240,200
Apr 15, 2024 15.26 15.32 14.88 15.00 15.00 65,500
Apr 12, 2024 15.58 15.58 15.26 15.37 15.37 52,100
Apr 11, 2024 15.57 15.65 15.34 15.43 15.43 53,300
Apr 10, 2024 15.74 15.78 15.51 15.64 15.64 145,900
Apr 9, 2024 15.65 15.90 15.50 15.79 15.79 145,500
Apr 8, 2024 15.57 15.57 15.27 15.53 15.53 63,600
Apr 5, 2024 15.34 15.57 15.21 15.43 15.43 86,500
Apr 4, 2024 15.23 15.55 15.18 15.30 15.30 125,500
Apr 3, 2024 14.71 15.26 14.71 15.23 15.23 68,000
Apr 2, 2024 14.93 14.93 14.55 14.82 14.82 69,100
Apr 1, 2024 14.36 15.00 14.16 14.86 14.86 128,800
Mar 28, 2024 14.25 14.94 14.25 14.86 14.86 125,400
Mar 27, 2024 13.81 14.42 13.81 14.38 14.38 85,700
Mar 26, 2024 14.21 14.34 13.80 13.80 13.80 78,200
Mar 25, 2024 14.41 14.63 14.21 14.22 14.22 46,000
Mar 22, 2024 14.51 14.59 14.17 14.46 14.46 47,400
Mar 21, 2024 14.31 14.94 14.30 14.48 14.48 127,000
Mar 20, 2024 13.94 14.85 13.94 14.41 14.41 220,400
Mar 19, 2024 13.84 14.05 13.66 13.80 13.80 210,600
Mar 18, 2024 13.92 14.20 13.76 13.93 13.93 225,900
Mar 15, 2024 14.09 14.78 14.09 14.25 14.25 168,700
Mar 14, 2024 14.80 14.85 14.25 14.25 14.25 199,000
Mar 13, 2024 14.58 15.29 14.58 14.70 14.70 153,300
Mar 12, 2024 14.90 14.90 14.60 14.80 14.80 124,700
Mar 11, 2024 15.03 15.20 14.79 14.82 14.82 143,900
Mar 8, 2024 15.26 15.42 15.07 15.19 15.19 99,100
Mar 7, 2024 15.37 15.59 15.20 15.26 15.26 58,000
Mar 6, 2024 15.35 15.70 15.35 15.42 15.42 85,800
Mar 5, 2024 15.50 15.94 15.41 15.65 15.65 107,800
Mar 4, 2024 15.64 15.65 15.32 15.52 15.52 101,100
Mar 1, 2024 15.70 15.75 15.54 15.70 15.70 68,100
Feb 29, 2024 15.38 15.85 15.26 15.54 15.54 258,500
Feb 28, 2024 15.75 15.89 15.10 15.38 15.38 212,900
Feb 27, 2024 16.62 16.63 15.75 15.75 15.75 253,600
Feb 26, 2024 16.37 16.99 16.37 16.73 16.73 93,600
Feb 23, 2024 16.45 16.99 15.81 16.60 16.60 558,900
Feb 22, 2024 17.20 17.55 16.92 17.21 17.21 162,700
Feb 21, 2024 17.16 17.24 16.92 17.12 17.12 65,400
Feb 20, 2024 16.81 17.53 16.72 17.15 17.15 97,000
Feb 16, 2024 17.20 17.41 16.81 16.89 16.89 52,200
Feb 15, 2024 17.29 17.67 17.29 17.40 17.40 83,300
Feb 14, 2024 17.36 17.56 17.01 17.26 17.26 127,600
Feb 13, 2024 17.01 17.31 16.60 17.12 17.12 92,100
Feb 12, 2024 16.51 17.15 16.41 17.12 17.12 108,900
Feb 9, 2024 16.27 16.38 16.12 16.29 16.29 98,400
Feb 8, 2024 16.53 16.53 16.04 16.20 16.20 114,300
Feb 7, 2024 16.25 16.83 16.13 16.61 16.61 122,000
Feb 6, 2024 15.75 16.30 15.52 16.23 16.23 125,600
Feb 5, 2024 15.40 15.89 15.22 15.89 15.89 86,400
Feb 2, 2024 15.45 15.93 15.31 15.47 15.47 97,400
Feb 1, 2024 15.28 15.54 15.21 15.38 15.38 66,300
Jan 31, 2024 15.71 15.81 15.20 15.27 15.27 83,200
Jan 30, 2024 15.90 16.16 15.45 15.62 15.62 173,500
Jan 29, 2024 15.97 16.14 15.75 16.00 16.00 146,400
Jan 26, 2024 15.94 16.09 15.92 15.97 15.97 146,800
Jan 25, 2024 16.00 16.06 15.74 15.95 15.95 78,500
Jan 24, 2024 15.80 16.13 15.80 15.87 15.87 55,700
Jan 23, 2024 16.14 16.18 15.56 16.04 16.04 198,000
Jan 22, 2024 16.00 16.46 15.85 16.05 16.05 126,400
Jan 19, 2024 16.30 16.66 15.98 16.00 16.00 138,100
Jan 18, 2024 16.45 16.92 16.26 16.29 16.29 105,100
Jan 17, 2024 16.50 16.58 16.31 16.45 16.45 45,500
Jan 16, 2024 17.01 17.03 16.42 16.72 16.72 126,000
Jan 12, 2024 17.28 17.50 17.07 17.10 17.10 71,800
Jan 11, 2024 16.90 17.43 16.70 17.22 17.22 81,400

Related Tickers

VLE.TO Valeura Energy Inc.
7.99
+5.97%
 
CRK Comstock Resources, Inc.
19.88
+1.33%
 
VRN Veren Inc.
5.48
+0.74%
 
AMPY Amplify Energy Corp.
6.31
+0.96%
 
STR Sitio Royalties Corp.
21.27
+4.16%
 
CNX CNX Resources Corporation
30.00
-3.97%
 
SD SandRidge Energy, Inc.
12.27
+0.41%
 
TNZ.TO Tenaz Energy Corp.
13.86
+0.43%
 
PTHRF Pantheon Resources Plc
0.4400
+6.00%
 
VTLE Vital Energy, Inc.
35.64
+3.76%