5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
-8.04%
3 MONTH PERFORMANCE
+21.11%
6 MONTH PERFORMANCE
+28.59%
YEAR-TO-DATE PERFORMANCE
+15.28%
1 YEAR PERFORMANCE
+16.25%
Calumet Specialty Products Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $20.37 | $20.51 (0.66%) | $20.69 | $20.20 | 224,552 | $1.77 B |
| 12/24/2024 | $19.76 | $20.62 (4.35%) | $21.16 | $19.32 | 574,620 | $1.76 B |
| 12/23/2024 | $20.55 | $19.86 (-3.36%) | $20.90 | $19.74 | 746,700 | $1.70 B |
| 12/20/2024 | $20.20 | $20.39 (0.94%) | $21.02 | $20.20 | 2.07 M | $1.74 B |
| 12/19/2024 | $21.00 | $20.30 (-3.33%) | $21.11 | $20.15 | 552,300 | $1.74 B |
| 12/18/2024 | $21.79 | $20.68 (-5.09%) | $22.18 | $20.53 | 616,132 | $1.77 B |
| 12/17/2024 | $20.00 | $21.60 (8%) | $21.64 | $19.85 | 771,905 | $1.85 B |
| 12/16/2024 | $21.45 | $20.18 (-5.92%) | $21.50 | $20.00 | 779,531 | $1.73 B |
| 12/13/2024 | $21.87 | $21.38 (-2.24%) | $22.00 | $20.56 | 699,423 | $1.83 B |
| 12/12/2024 | $22.22 | $21.83 (-1.76%) | $22.40 | $21.50 | 538,421 | $1.87 B |
| 12/11/2024 | $21.67 | $22.28 (2.81%) | $22.37 | $21.36 | 412,449 | $1.91 B |
| 12/10/2024 | $21.79 | $21.58 (-0.96%) | $22.16 | $21.44 | 705,035 | $1.85 B |
| 12/09/2024 | $21.98 | $21.56 (-1.91%) | $22.05 | $21.01 | 424,200 | $1.84 B |
| 12/06/2024 | $21.87 | $21.87 (0%) | $22.00 | $21.25 | 406,970 | $1.87 B |
| 12/05/2024 | $22.53 | $22.10 (-1.91%) | $23.34 | $22.02 | 793,841 | $1.89 B |
| 12/04/2024 | $21.82 | $22.52 (3.21%) | $22.60 | $21.41 | 686,200 | $1.93 B |
| 12/03/2024 | $22.60 | $21.92 (-3.01%) | $22.75 | $20.86 | 982,127 | $1.87 B |
| 12/02/2024 | $22.81 | $22.51 (-1.32%) | $22.81 | $21.83 | 654,105 | $1.93 B |
| 11/29/2024 | $22.50 | $22.54 (0.18%) | $23.25 | $22.22 | 323,219 | $1.93 B |
| 11/27/2024 | $22.46 | $22.40 (-0.27%) | $22.73 | $22.02 | 286,642 | $1.92 B |
| 11/26/2024 | $22.00 | $22.40 (1.82%) | $22.63 | $21.98 | 437,700 | $1.92 B |
| 11/25/2024 | $22.00 | $22.16 (0.73%) | $22.43 | $21.41 | 1.79 M | $1.90 B |
| 11/22/2024 | $21.60 | $21.80 (0.93%) | $22.17 | $21.22 | 585,700 | $1.86 B |
| 11/21/2024 | $20.87 | $21.52 (3.11%) | $21.63 | $20.86 | 341,887 | $1.84 B |
| 11/20/2024 | $20.66 | $20.81 (0.73%) | $21.32 | $20.53 | 413,925 | $1.78 B |
| 11/19/2024 | $20.40 | $20.79 (1.91%) | $21.08 | $20.40 | 471,900 | $1.78 B |
| 11/18/2024 | $21.04 | $20.57 (-2.23%) | $21.22 | $20.09 | 526,008 | $1.76 B |
| 11/15/2024 | $20.53 | $20.92 (1.9%) | $21.71 | $20.46 | 735,939 | $1.72 B |
| 11/14/2024 | $19.96 | $20.49 (2.66%) | $20.54 | $19.63 | 397,400 | $1.68 B |
| 11/13/2024 | $20.22 | $19.90 (-1.58%) | $20.48 | $19.61 | 701,800 | $1.63 B |
| 11/12/2024 | $22.00 | $20.33 (-7.59%) | $22.30 | $20.15 | 1.01 M | $1.67 B |
| 11/11/2024 | $22.20 | $22.25 (0.23%) | $22.84 | $21.80 | 1.25 M | $1.83 B |
| 11/08/2024 | $20.32 | $22.24 (9.45%) | $22.50 | $18.18 | 1.59 M | $1.83 B |
| 11/07/2024 | $19.72 | $20.26 (2.74%) | $20.54 | $19.72 | 909,800 | $1.66 B |
| 11/06/2024 | $19.46 | $19.60 (0.72%) | $19.92 | $18.22 | 1.18 M | $1.61 B |
| 11/05/2024 | $21.06 | $20.55 (-2.42%) | $21.54 | $20.49 | 421,696 | $1.69 B |
| 11/04/2024 | $20.96 | $21.03 (0.33%) | $21.69 | $20.84 | 420,148 | $1.69 B |
| 11/01/2024 | $21.37 | $21.12 (-1.17%) | $21.70 | $20.78 | 611,300 | $1.70 B |
| 10/31/2024 | $21.21 | $21.33 (0.57%) | $21.54 | $20.40 | 672,040 | $1.72 B |
| 10/30/2024 | $20.11 | $21.21 (5.47%) | $21.42 | $20.01 | 564,344 | $1.71 B |
| 10/29/2024 | $21.18 | $20.13 (-4.96%) | $21.52 | $20.06 | 652,100 | $1.62 B |
| 10/28/2024 | $21.00 | $21.41 (1.95%) | $21.68 | $20.71 | 573,551 | $1.72 B |
| 10/25/2024 | $21.40 | $21.18 (-1.03%) | $21.40 | $20.83 | 422,234 | $1.71 B |
| 10/24/2024 | $20.72 | $21.19 (2.27%) | $21.29 | $20.72 | 546,132 | $1.71 B |
| 10/23/2024 | $21.20 | $21.07 (-0.61%) | $22.27 | $21.00 | 633,700 | $1.70 B |
| 10/22/2024 | $21.15 | $21.20 (0.24%) | $21.47 | $20.84 | 470,835 | $1.71 B |
| 10/21/2024 | $20.49 | $21.15 (3.22%) | $21.85 | $20.22 | 1.04 M | $1.70 B |
| 10/18/2024 | $22.00 | $20.06 (-8.82%) | $22.47 | $19.73 | 2.29 M | $1.62 B |
| 10/17/2024 | $25.07 | $21.87 (-12.76%) | $25.29 | $21.61 | 2.35 M | $1.76 B |
| 10/16/2024 | $21.33 | $21.93 (2.81%) | $21.98 | $21.33 | 674,046 | $1.77 B |
| 10/15/2024 | $20.94 | $21.88 (4.49%) | $21.99 | $20.33 | 1.13 M | $1.76 B |
| 10/14/2024 | $20.75 | $21.38 (3.04%) | $21.68 | $20.47 | 668,900 | $1.72 B |
| 10/11/2024 | $20.38 | $20.67 (1.42%) | $20.80 | $20.13 | 346,636 | $1.67 B |
| 10/10/2024 | $20.50 | $20.23 (-1.32%) | $20.78 | $19.70 | 812,500 | $1.63 B |
| 10/09/2024 | $20.29 | $20.10 (-0.94%) | $20.58 | $19.69 | 584,400 | $1.62 B |
| 10/08/2024 | $20.54 | $20.26 (-1.36%) | $20.54 | $19.60 | 409,342 | $1.63 B |
| 10/07/2024 | $20.22 | $20.47 (1.24%) | $20.94 | $20.03 | 681,419 | $1.65 B |
| 10/04/2024 | $19.00 | $20.42 (7.47%) | $20.62 | $19.00 | 864,700 | $1.64 B |
| 10/03/2024 | $17.94 | $18.98 (5.8%) | $19.24 | $17.70 | 717,900 | $1.53 B |
| 10/02/2024 | $17.54 | $17.66 (0.68%) | $17.90 | $17.39 | 256,400 | $1.42 B |
| 10/01/2024 | $17.85 | $17.46 (-2.18%) | $18.07 | $17.45 | 308,334 | $1.41 B |
| 09/30/2024 | $17.65 | $17.82 (0.96%) | $17.99 | $17.45 | 261,700 | $1.44 B |
| 09/27/2024 | $17.14 | $17.52 (2.22%) | $17.63 | $17.14 | 242,500 | $1.41 B |
| 09/26/2024 | $17.40 | $17.01 (-2.24%) | $17.93 | $17.00 | 274,400 | $1.37 B |