-
5 DAY PERFORMANCE
+1.80% -
1 MONTH PERFORMANCE
-5.35% -
3 MONTH PERFORMANCE
+9.22% -
6 MONTH PERFORMANCE
+17.97% -
YEAR-TO-DATE PERFORMANCE
-1.90% -
1 YEAR PERFORMANCE
-7.74%
Calumet Specialty Products Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $17.46 | $17.45 (-0.06%) | $17.98 | $17.35 | 381,600 | $1.41 B |
| 09/24/2024 | $17.25 | $17.77 (3.01%) | $17.89 | $17.05 | 1.04 M | $1.43 B |
| 09/23/2024 | $17.52 | $17.22 (-1.71%) | $17.99 | $17.00 | 1.10 M | $1.39 B |
| 09/20/2024 | $17.70 | $18.00 (1.69%) | $18.11 | $17.18 | 6.44 M | $1.45 B |
| 09/19/2024 | $18.68 | $18.03 (-3.48%) | $18.88 | $17.39 | 1.32 M | $1.45 B |
| 09/18/2024 | $18.50 | $18.24 (-1.41%) | $18.74 | $17.85 | 1.46 M | $1.47 B |
| 09/17/2024 | $17.99 | $18.29 (1.67%) | $18.48 | $17.54 | 1.03 M | $1.47 B |
| 09/16/2024 | $17.02 | $17.96 (5.52%) | $18.18 | $16.87 | 1.17 M | $1.45 B |
| 09/13/2024 | $16.21 | $17.16 (5.86%) | $17.35 | $16.21 | 1.07 M | $1.38 B |
| 09/12/2024 | $15.98 | $16.58 (3.75%) | $16.90 | $15.85 | 872,900 | $1.34 B |
| 09/11/2024 | $16.14 | $15.03 (-6.88%) | $16.17 | $15.03 | 739,400 | $1.21 B |
| 09/10/2024 | $15.84 | $15.98 (0.88%) | $16.51 | $15.58 | 608,545 | $1.29 B |
| 09/09/2024 | $17.95 | $16.01 (-10.81%) | $18.25 | $15.40 | 1.07 M | $1.29 B |
| 09/06/2024 | $17.53 | $17.75 (1.25%) | $18.14 | $16.63 | 1.17 M | $1.43 B |
| 09/05/2024 | $18.06 | $17.48 (-3.21%) | $18.34 | $17.45 | 296,420 | $1.41 B |
| 09/04/2024 | $17.26 | $18.01 (4.35%) | $18.48 | $17.26 | 392,000 | $1.45 B |
| 09/03/2024 | $17.97 | $17.38 (-3.28%) | $18.11 | $17.02 | 477,400 | $1.40 B |
| 08/30/2024 | $18.01 | $18.06 (0.28%) | $18.61 | $17.57 | 508,538 | $1.45 B |
| 08/29/2024 | $18.65 | $18.06 (-3.16%) | $19.05 | $17.86 | 510,734 | $1.45 B |
| 08/28/2024 | $20.00 | $18.52 (-7.4%) | $20.19 | $18.36 | 672,000 | $1.49 B |
| 08/27/2024 | $20.00 | $20.18 (0.9%) | $20.80 | $19.86 | 616,606 | $1.63 B |
| 08/26/2024 | $19.99 | $20.26 (1.35%) | $20.54 | $19.44 | 404,300 | $1.63 B |
| 08/23/2024 | $20.64 | $19.98 (-3.2%) | $21.19 | $19.38 | 945,650 | $1.61 B |
| 08/22/2024 | $17.63 | $20.64 (17.07%) | $20.86 | $17.63 | 2.62 M | $1.66 B |
| 08/21/2024 | $17.09 | $17.51 (2.46%) | $17.94 | $17.09 | 620,014 | $1.41 B |
| 08/20/2024 | $17.10 | $16.98 (-0.7%) | $17.30 | $16.64 | 366,600 | $1.37 B |
| 08/19/2024 | $17.00 | $17.07 (0.41%) | $17.37 | $16.78 | 388,271 | $1.38 B |
| 08/16/2024 | $16.79 | $16.95 (0.95%) | $17.70 | $16.79 | 557,617 | $1.37 B |
| 08/15/2024 | $16.04 | $17.29 (7.79%) | $17.33 | $15.85 | 1.02 M | $1.39 B |
| 08/14/2024 | $15.96 | $15.95 (-0.06%) | $16.59 | $15.59 | 616,057 | $1.28 B |
| 08/13/2024 | $14.48 | $15.98 (10.36%) | $16.05 | $14.23 | 1.51 M | $1.29 B |
| 08/12/2024 | $13.54 | $14.19 (4.8%) | $14.31 | $13.54 | 694,003 | $1.14 B |
| 08/09/2024 | $12.40 | $13.64 (10%) | $13.99 | $12.30 | 1.16 M | $1.10 B |
| 08/08/2024 | $11.36 | $11.79 (3.79%) | $11.84 | $11.09 | 450,832 | $947.35 M |
| 08/07/2024 | $12.00 | $11.26 (-6.17%) | $12.14 | $11.20 | 351,000 | $904.77 M |
| 08/06/2024 | $11.45 | $11.84 (3.41%) | $12.35 | $11.22 | 530,367 | $951.37 M |
| 08/05/2024 | $11.00 | $11.47 (4.27%) | $11.66 | $9.97 | 715,526 | $921.64 M |
| 08/02/2024 | $12.21 | $11.84 (-3.03%) | $12.41 | $11.52 | 633,717 | $951.37 M |
| 08/01/2024 | $13.50 | $12.66 (-6.22%) | $13.78 | $12.27 | 413,213 | $1.02 B |
| 07/31/2024 | $12.69 | $13.40 (5.59%) | $13.58 | $12.69 | 456,600 | $1.08 B |
| 07/30/2024 | $12.60 | $12.67 (0.56%) | $12.83 | $12.20 | 567,300 | $1.02 B |
| 07/29/2024 | $13.22 | $12.66 (-4.24%) | $13.31 | $12.56 | 375,100 | $1.02 B |
| 07/26/2024 | $12.35 | $13.15 (6.48%) | $13.21 | $12.22 | 644,346 | $1.06 B |
| 07/25/2024 | $12.21 | $12.24 (0.25%) | $12.70 | $11.94 | 702,312 | $983.51 M |
| 07/24/2024 | $12.86 | $12.21 (-5.05%) | $13.42 | $11.95 | 1.08 M | $981.10 M |
| 07/23/2024 | $14.11 | $12.91 (-8.5%) | $14.33 | $12.89 | 637,500 | $1.04 B |
| 07/22/2024 | $14.08 | $14.20 (0.85%) | $14.50 | $13.65 | 361,324 | $1.14 B |
| 07/19/2024 | $14.68 | $13.97 (-4.84%) | $14.92 | $13.89 | 436,852 | $1.12 B |
| 07/18/2024 | $15.00 | $14.51 (-3.27%) | $15.26 | $14.45 | 1.13 M | $1.17 B |
| 07/17/2024 | $16.07 | $15.64 (-2.68%) | $16.09 | $15.56 | 800,161 | $1.26 B |
| 07/16/2024 | $16.42 | $16.02 (-2.44%) | $16.42 | $15.98 | 215,821 | $1.29 B |
| 07/15/2024 | $16.50 | $16.33 (-1.03%) | $16.90 | $16.22 | 739,589 | $1.31 B |
| 07/12/2024 | $17.06 | $16.30 (-4.45%) | $17.06 | $15.92 | 340,805 | $1.31 B |
| 07/11/2024 | $17.16 | $16.97 (-1.11%) | $18.10 | $16.90 | 302,262 | $1.36 B |
| 07/10/2024 | $16.44 | $17.32 (5.35%) | $17.45 | $16.25 | 385,610 | $1.39 B |
| 07/09/2024 | $16.19 | $16.14 (-0.31%) | $16.26 | $16.06 | 141,543 | $1.30 B |
| 07/08/2024 | $16.01 | $16.14 (0.81%) | $16.18 | $15.93 | 188,062 | $1.30 B |
| 07/05/2024 | $15.90 | $15.96 (0.38%) | $16.18 | $15.90 | 92,966 | $1.28 B |
| 07/03/2024 | $16.00 | $16.00 (0%) | $16.10 | $15.91 | 39,974 | $1.29 B |
| 07/02/2024 | $16.10 | $15.90 (-1.24%) | $16.30 | $15.90 | 62,846 | $1.28 B |
| 07/01/2024 | $16.16 | $16.13 (-0.19%) | $16.26 | $16.09 | 65,048 | $1.30 B |
| 06/28/2024 | $16.11 | $16.05 (-0.37%) | $16.30 | $15.96 | 61,393 | $1.29 B |