Calumet

CLMT
🏛️ usa →
18.44
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.75 13.75 12.72 13.20 0.2M
2021-12-30 12.53 13.18 12.50 12.81 0.1M
2021-12-29 12.26 12.96 11.91 12.68 0.2M
2021-12-28 12.62 12.81 12.10 12.22 0.3M
2021-12-27 12.81 12.92 12.63 12.78 0.1M
2021-12-23 12.96 13.28 12.81 12.94 0.1M
2021-12-22 13.22 13.63 13.00 13.10 0.2M
2021-12-21 13.29 13.96 13.03 13.42 0.1M
2021-12-20 13.34 13.75 12.37 12.78 0.4M
2021-12-17 12.66 13.98 12.02 13.75 0.4M
2021-12-16 13.49 14.21 12.93 12.93 0.2M
2021-12-15 12.93 13.60 12.65 13.45 0.2M
2021-12-14 13.21 14.03 13.06 13.15 0.2M
2021-12-13 13.73 13.88 12.79 13.49 0.3M
2021-12-10 14.95 14.95 13.71 14.07 0.4M
2021-12-09 15.00 15.06 14.60 14.79 0.1M
2021-12-08 15.64 16.10 15.08 15.15 0.1M
2021-12-07 15.54 15.96 15.18 15.47 0.2M
2021-12-06 14.27 15.35 14.00 15.16 0.2M
2021-12-03 15.50 15.63 13.78 14.17 0.3M
2021-12-02 15.13 15.64 15.00 15.29 0.1M
2021-12-01 15.53 16.25 14.90 15.15 0.2M
2021-11-30 17.42 17.42 14.70 14.78 0.5M
2021-11-29 16.50 17.43 16.34 16.57 0.8M
2021-11-26 14.75 16.22 14.20 16.10 0.3M
2021-11-24 15.03 15.50 14.94 15.02 0.2M
2021-11-23 16.16 16.69 14.51 15.19 0.6M
2021-11-22 14.75 16.43 14.75 15.20 0.6M
2021-11-19 12.75 14.59 12.58 14.27 0.6M
2021-11-18 13.16 13.24 12.45 12.63 0.2M
2021-11-17 13.35 13.44 13.03 13.16 0.1M
2021-11-16 14.00 14.08 13.35 13.45 0.2M
2021-11-15 14.34 14.66 13.95 14.01 0.2M
2021-11-12 13.77 14.80 13.71 14.25 0.2M
2021-11-11 13.30 14.58 13.25 14.55 0.3M
2021-11-10 13.71 13.90 13.11 13.30 0.2M
2021-11-09 13.50 13.95 12.51 13.56 0.4M
2021-11-08 11.36 13.40 11.36 13.38 0.5M
2021-11-05 11.60 12.18 11.08 11.46 0.5M
2021-11-04 11.20 11.20 10.20 10.50 0.2M
2021-11-03 11.05 11.55 10.85 11.21 0.2M
2021-11-02 11.23 11.37 10.79 11.10 0.1M
2021-11-01 11.13 11.38 10.56 11.23 0.1M
2021-10-29 10.68 11.32 10.56 11.01 0.2M
2021-10-28 10.76 10.97 10.40 10.81 0.1M
2021-10-27 10.91 11.07 10.50 10.76 0.1M
2021-10-26 11.16 11.55 11.10 11.10 0.2M
2021-10-25 11.06 11.33 11.01 11.20 0.1M
2021-10-22 11.14 11.39 10.82 11.06 0.1M
2021-10-21 10.70 11.19 10.60 11.16 0.3M
2021-10-20 10.24 10.75 10.10 10.64 0.2M
2021-10-19 10.47 10.51 10.11 10.30 0.1M
2021-10-18 10.67 10.88 10.36 10.53 0.1M
2021-10-15 10.58 10.77 10.02 10.51 0.2M
2021-10-14 10.93 10.95 10.53 10.63 0.2M
2021-10-13 10.78 11.06 10.60 10.91 0.2M
2021-10-12 10.81 11.30 10.68 10.81 0.2M
2021-10-11 11.19 11.39 10.28 10.84 0.2M
2021-10-08 9.60 11.39 9.47 10.87 0.6M
2021-10-07 9.43 9.65 9.35 9.40 0.2M
2021-10-06 9.61 9.85 9.33 9.56 0.4M
2021-10-05 8.80 10.09 8.79 9.61 0.7M
2021-10-04 8.19 8.86 8.12 8.79 0.3M
2021-10-01 7.88 8.09 7.71 8.03 0.2M
2021-09-30 7.60 7.92 7.53 7.91 0.1M
2021-09-29 7.64 7.78 7.45 7.61 0.0M
2021-09-28 7.69 7.77 7.45 7.56 0.1M
2021-09-27 7.58 7.82 7.58 7.75 0.1M
2021-09-24 7.62 7.75 7.46 7.58 0.0M
2021-09-23 7.53 7.76 7.45 7.73 0.1M
2021-09-22 7.38 7.72 7.34 7.53 0.1M
2021-09-21 7.25 7.45 7.18 7.33 0.0M
2021-09-20 7.38 7.50 7.07 7.29 0.1M
2021-09-17 7.47 7.65 7.27 7.47 0.1M
2021-09-16 7.26 7.54 6.90 7.47 0.1M
2021-09-15 7.10 7.39 6.81 7.24 0.1M
2021-09-14 6.38 7.55 6.38 7.21 0.4M
2021-09-13 7.70 8.00 6.05 6.14 0.6M
2021-09-10 7.77 7.87 7.51 7.68 0.1M
2021-09-09 7.79 7.93 7.35 7.71 0.1M
2021-09-08 6.98 8.00 6.91 7.86 0.7M
2021-09-07 6.88 7.04 6.82 6.96 0.1M
2021-09-03 6.71 6.92 6.50 6.89 0.2M
2021-09-02 6.87 6.88 6.67 6.70 0.1M
2021-09-01 6.91 7.00 6.78 6.87 0.1M
2021-08-31 6.75 6.94 6.68 6.91 0.0M
2021-08-30 6.75 6.91 6.71 6.71 0.1M
2021-08-27 6.88 7.09 6.72 6.78 0.1M
2021-08-26 7.15 7.15 6.60 6.79 0.1M
2021-08-25 6.38 7.17 6.37 7.05 0.3M
2021-08-24 6.22 6.43 6.17 6.43 0.1M
2021-08-23 6.11 6.26 6.11 6.26 0.1M
2021-08-20 5.79 6.30 5.49 6.18 0.3M
2021-08-19 5.58 5.83 5.40 5.74 0.3M
2021-08-18 5.89 6.00 5.73 5.80 0.1M
2021-08-17 5.96 6.20 5.83 5.94 0.3M
2021-08-16 6.16 6.30 5.81 6.02 0.2M
2021-08-13 6.22 6.37 6.18 6.22 0.1M
2021-08-12 6.39 6.49 6.22 6.29 0.1M
2021-08-11 6.03 6.55 6.03 6.44 0.3M
2021-08-10 6.32 6.51 6.06 6.19 0.3M
2021-08-09 6.40 6.57 6.22 6.38 0.1M
2021-08-06 6.40 6.65 6.32 6.39 0.3M
2021-08-05 6.61 6.70 6.36 6.38 0.1M
2021-08-04 6.72 6.72 6.49 6.65 0.1M
2021-08-03 6.70 6.75 6.55 6.72 0.0M
2021-08-02 6.33 6.93 6.31 6.71 0.2M
2021-07-30 6.55 6.55 6.10 6.37 0.2M
2021-07-29 6.56 6.64 6.40 6.56 0.1M
2021-07-28 6.61 6.73 6.32 6.55 0.1M
2021-07-27 6.86 6.86 6.41 6.68 0.1M
2021-07-26 6.96 6.96 6.69 6.89 0.1M
2021-07-23 6.90 7.04 6.78 6.94 0.1M
2021-07-22 7.00 7.00 6.85 6.85 0.0M
2021-07-21 6.84 7.15 6.84 7.00 0.1M
2021-07-20 6.77 6.87 6.49 6.87 0.2M
2021-07-19 6.82 6.94 6.70 6.79 0.1M
2021-07-16 6.96 7.05 6.88 6.88 0.1M
2021-07-15 7.00 7.15 6.85 6.95 0.1M
2021-07-14 7.15 7.33 7.05 7.05 0.0M
2021-07-13 7.11 7.36 6.90 7.16 0.2M
2021-07-12 6.71 7.17 6.66 7.10 0.1M
2021-07-09 6.98 7.13 6.95 7.06 0.1M
2021-07-08 6.99 7.00 6.77 6.98 0.1M
2021-07-07 7.00 7.14 6.94 7.01 0.1M
2021-07-06 7.10 7.22 7.00 7.05 0.1M
2021-07-02 7.25 7.25 7.07 7.07 0.1M
2021-07-01 6.88 7.42 6.88 7.21 0.2M
2021-06-30 6.94 7.14 6.85 6.87 0.1M
2021-06-29 6.81 7.02 6.75 6.88 0.1M
2021-06-28 7.26 7.26 6.77 6.82 0.1M
2021-06-25 7.05 7.26 6.86 7.15 0.1M
2021-06-24 7.07 7.22 6.94 6.96 0.1M
2021-06-23 6.78 7.19 6.78 7.06 0.1M
2021-06-22 6.76 6.88 6.54 6.81 0.1M
2021-06-21 6.65 6.88 6.63 6.72 0.1M
2021-06-18 6.71 6.88 6.69 6.70 0.1M
2021-06-17 6.93 7.07 6.52 6.75 0.2M
2021-06-16 7.49 7.50 6.66 6.93 0.3M
2021-06-15 6.48 7.44 6.32 7.38 0.4M
2021-06-14 6.46 6.57 6.34 6.48 0.2M
2021-06-11 6.38 6.60 6.27 6.48 0.2M
2021-06-10 6.23 6.45 6.23 6.35 0.1M
2021-06-09 6.12 6.34 6.01 6.23 0.1M
2021-06-08 6.19 6.30 6.03 6.06 0.1M
2021-06-07 6.35 6.45 6.15 6.15 0.1M
2021-06-04 6.36 6.45 6.29 6.38 0.1M
2021-06-03 6.34 6.45 6.19 6.33 0.1M
2021-06-02 6.20 6.40 6.10 6.40 0.1M
2021-06-01 6.06 6.35 6.06 6.19 0.1M
2021-05-28 5.85 6.09 5.85 6.06 0.1M
2021-05-27 5.83 5.93 5.75 5.85 0.1M
2021-05-26 5.66 5.90 5.66 5.83 0.1M
2021-05-25 6.13 6.20 5.68 5.70 0.1M
2021-05-24 6.29 6.34 6.01 6.05 0.2M
2021-05-21 6.16 6.45 5.98 6.33 0.2M
2021-05-20 6.01 6.13 5.82 6.12 0.2M
2021-05-19 5.71 6.05 5.69 6.03 0.2M
2021-05-18 5.68 5.89 5.66 5.85 0.1M
2021-05-17 5.64 5.79 5.54 5.72 0.1M
2021-05-14 5.45 5.65 5.45 5.62 0.1M
2021-05-13 5.54 5.73 5.43 5.50 0.1M
2021-05-12 5.63 5.74 5.50 5.59 0.1M
2021-05-11 5.46 5.64 5.36 5.63 0.1M
2021-05-10 5.54 5.85 5.50 5.59 0.4M
2021-05-07 5.74 6.14 5.27 5.80 0.4M
2021-05-06 6.35 6.49 6.19 6.37 0.2M
2021-05-05 6.25 6.53 6.23 6.40 0.1M
2021-05-04 6.16 6.28 6.15 6.25 0.1M
2021-05-03 6.05 6.28 6.05 6.16 0.1M
2021-04-30 5.83 6.04 5.67 6.03 0.1M
2021-04-29 6.02 6.15 5.80 5.87 0.1M
2021-04-28 6.13 6.17 6.00 6.02 0.1M
2021-04-27 5.83 6.14 5.83 6.07 0.1M
2021-04-26 5.72 5.95 5.72 5.86 0.1M
2021-04-23 5.88 5.96 5.75 5.78 0.1M
2021-04-22 5.91 5.95 5.77 5.88 0.1M
2021-04-21 5.67 5.92 5.67 5.85 0.0M
2021-04-20 5.75 5.81 5.56 5.73 0.1M
2021-04-19 5.75 5.95 5.64 5.84 0.1M
2021-04-16 5.95 5.99 5.61 5.75 0.1M
2021-04-15 5.80 5.95 5.75 5.84 0.0M
2021-04-14 5.62 5.95 5.61 5.77 0.1M
2021-04-13 5.67 5.72 5.51 5.64 0.2M
2021-04-12 6.06 6.06 5.72 5.72 0.1M
2021-04-09 5.95 6.18 5.93 6.00 0.1M
2021-04-08 5.93 6.20 5.85 6.03 0.1M
2021-04-07 6.10 6.18 5.98 6.04 0.1M
2021-04-06 6.00 6.25 5.93 6.07 0.2M
2021-04-05 6.16 6.20 5.87 6.01 0.2M
2021-04-01 6.20 6.64 6.15 6.24 0.5M
2021-03-31 5.88 6.15 5.55 6.10 0.4M
2021-03-30 5.89 6.13 5.51 5.89 0.2M
2021-03-29 5.89 6.20 5.80 5.88 0.2M
2021-03-26 6.02 6.37 5.90 5.98 0.3M
2021-03-25 5.88 6.41 5.55 6.12 0.8M
2021-03-24 5.74 6.36 5.71 5.82 1.1M
2021-03-23 5.37 5.50 5.20 5.28 0.1M
2021-03-22 5.36 5.43 5.15 5.37 0.1M
2021-03-19 5.32 5.46 5.06 5.32 0.2M
2021-03-18 5.56 5.57 5.23 5.32 0.2M
2021-03-17 5.52 5.70 5.41 5.57 0.2M
2021-03-16 5.48 5.78 5.33 5.54 0.4M
2021-03-15 4.96 5.41 4.96 5.39 0.4M
2021-03-12 4.82 5.18 4.82 4.96 0.4M
2021-03-11 4.70 4.95 4.70 4.95 0.4M
2021-03-10 4.46 4.70 4.32 4.70 0.3M
2021-03-09 4.46 4.70 4.42 4.47 0.2M
2021-03-08 4.43 4.55 4.36 4.50 0.3M
2021-03-05 4.22 4.46 4.02 4.36 0.4M
2021-03-04 4.05 4.24 3.99 4.22 0.2M
2021-03-03 4.00 4.43 3.98 4.09 0.3M
2021-03-02 4.29 4.35 4.17 4.35 0.3M
2021-03-01 4.00 4.30 3.89 4.27 0.5M
2021-02-26 3.93 3.98 3.64 3.89 0.2M
2021-02-25 4.19 4.19 3.95 3.99 0.1M
2021-02-24 4.07 4.18 4.00 4.16 0.4M
2021-02-23 3.85 4.03 3.75 3.98 0.2M
2021-02-22 3.93 3.94 3.81 3.88 0.1M
2021-02-19 3.85 4.00 3.85 3.96 0.1M
2021-02-18 3.98 4.03 3.79 3.84 0.1M
2021-02-17 4.00 4.12 3.90 3.95 0.2M
2021-02-16 4.12 4.18 3.91 3.98 0.4M
2021-02-12 4.03 4.20 3.99 4.12 0.2M
2021-02-11 3.84 4.05 3.79 4.01 0.2M
2021-02-10 3.74 3.90 3.70 3.84 0.1M
2021-02-09 3.81 3.84 3.70 3.77 0.1M
2021-02-08 3.90 4.00 3.75 3.84 0.2M
2021-02-05 3.72 3.94 3.69 3.84 0.1M
2021-02-04 3.98 4.09 3.68 3.74 0.2M
2021-02-03 3.70 4.10 3.70 3.98 0.6M
2021-02-02 3.41 3.77 3.26 3.75 0.9M
2021-02-01 3.27 3.68 3.27 3.67 0.2M
2021-01-29 3.21 3.42 3.15 3.20 0.1M
2021-01-28 3.35 3.39 3.20 3.27 0.1M
2021-01-27 3.40 3.44 3.25 3.36 0.2M
2021-01-26 3.43 3.50 3.27 3.40 0.3M
2021-01-25 3.59 3.65 3.40 3.50 0.2M
2021-01-22 3.62 3.66 3.55 3.62 0.1M
2021-01-21 3.51 3.75 3.38 3.67 0.3M
2021-01-20 3.26 3.48 3.25 3.48 0.1M
2021-01-19 3.20 3.36 3.19 3.25 0.1M
2021-01-15 3.07 3.25 3.02 3.20 0.1M
2021-01-14 3.05 3.23 3.02 3.13 0.1M
2021-01-13 3.10 3.19 3.03 3.06 0.1M
2021-01-12 3.00 3.12 3.00 3.12 0.1M
2021-01-11 3.13 3.15 2.97 3.01 0.1M
2021-01-08 3.22 3.22 3.01 3.11 0.1M
2021-01-07 3.26 3.35 3.14 3.21 0.1M
2021-01-06 3.19 3.33 3.13 3.28 0.1M
2021-01-05 3.07 3.19 3.06 3.16 0.1M
2021-01-04 3.11 3.18 2.96 3.03 0.2M