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
2022-12-30 16.01 17.14 15.76 16.88 0.3M
2022-12-29 14.23 16.13 14.23 16.03 0.2M
2022-12-28 13.44 14.50 13.33 14.16 0.1M
2022-12-27 13.13 13.61 12.76 13.38 0.2M
2022-12-23 12.77 13.13 12.50 12.98 0.3M
2022-12-22 13.61 13.68 12.81 12.90 0.3M
2022-12-21 13.91 13.91 13.34 13.57 0.3M
2022-12-20 13.86 14.10 13.53 13.69 0.2M
2022-12-19 14.06 14.10 13.57 13.83 0.2M
2022-12-16 14.43 14.43 13.89 14.08 0.1M
2022-12-15 13.69 14.69 13.25 14.58 0.2M
2022-12-14 14.30 14.30 13.33 13.93 0.3M
2022-12-13 14.39 14.55 13.86 14.02 0.2M
2022-12-12 14.18 14.49 14.05 14.13 0.2M
2022-12-09 14.16 14.31 13.95 14.18 0.2M
2022-12-08 13.18 14.16 13.05 14.00 0.3M
2022-12-07 14.23 14.23 13.11 13.33 0.4M
2022-12-06 14.21 14.30 13.79 14.12 0.2M
2022-12-05 15.00 15.00 13.90 14.15 0.4M
2022-12-02 15.61 15.93 14.90 15.01 0.3M
2022-12-01 15.91 16.30 15.63 15.95 0.2M
2022-11-30 15.89 15.96 15.04 15.93 0.5M
2022-11-29 16.45 16.45 15.65 15.79 0.2M
2022-11-28 16.25 16.52 16.05 16.16 0.1M
2022-11-25 16.91 16.91 16.44 16.58 0.1M
2022-11-23 16.85 17.06 16.62 16.67 0.1M
2022-11-22 16.93 17.36 16.60 16.99 0.1M
2022-11-21 16.54 16.85 15.68 16.67 0.1M
2022-11-18 16.95 17.20 16.75 16.86 0.1M
2022-11-17 17.40 17.45 16.74 17.15 0.1M
2022-11-16 17.54 17.92 17.30 17.47 0.1M
2022-11-15 17.98 18.00 17.55 17.65 0.1M
2022-11-14 17.58 18.09 17.37 17.78 0.1M
2022-11-11 18.02 18.49 17.94 18.10 0.2M
2022-11-10 17.83 19.17 17.83 18.19 0.2M
2022-11-09 19.93 20.48 17.06 18.07 0.5M
2022-11-08 20.29 20.50 19.68 19.93 0.2M
2022-11-07 19.31 20.24 19.11 19.91 0.2M
2022-11-04 19.60 19.70 18.98 19.31 0.1M
2022-11-03 19.00 19.71 18.85 19.36 0.1M
2022-11-02 19.75 20.15 18.82 19.29 0.1M
2022-11-01 20.00 20.13 19.60 19.79 0.1M
2022-10-31 18.87 19.95 18.78 19.88 0.2M
2022-10-28 19.20 19.33 18.45 18.92 0.2M
2022-10-27 19.45 20.32 19.00 19.05 0.2M
2022-10-26 18.35 19.35 18.17 19.10 0.4M
2022-10-25 16.97 18.31 16.71 18.10 0.1M
2022-10-24 17.76 17.88 16.74 17.16 0.1M
2022-10-21 17.87 18.34 17.50 17.90 0.4M
2022-10-20 17.69 18.19 17.34 17.63 0.2M
2022-10-19 16.50 17.68 16.50 17.56 0.2M
2022-10-18 16.94 17.20 16.41 16.80 0.2M
2022-10-17 15.98 16.85 15.94 16.85 0.2M
2022-10-14 16.02 16.19 15.60 15.76 0.3M
2022-10-13 14.72 15.95 14.40 15.80 0.2M
2022-10-12 14.45 15.01 14.21 14.98 0.1M
2022-10-11 14.65 15.13 14.04 14.73 0.2M
2022-10-10 14.49 15.15 14.48 14.95 0.1M
2022-10-07 13.32 14.50 13.32 14.50 0.2M
2022-10-06 13.31 13.66 13.12 13.61 0.1M
2022-10-05 13.57 13.63 13.30 13.41 0.2M
2022-10-04 14.03 14.16 13.42 13.57 0.2M
2022-10-03 13.39 13.71 13.13 13.30 0.2M
2022-09-30 13.05 13.29 12.78 12.81 0.1M
2022-09-29 13.59 14.18 13.13 13.14 0.0M
2022-09-28 13.06 14.00 13.01 13.75 0.1M
2022-09-27 13.31 13.64 12.75 13.25 0.3M
2022-09-26 14.32 14.88 13.05 13.05 0.2M
2022-09-23 15.27 15.79 14.11 14.44 0.3M
2022-09-22 15.95 16.33 15.77 16.06 0.1M
2022-09-21 16.90 16.90 15.50 15.95 0.2M
2022-09-20 16.99 17.31 16.63 16.87 0.0M
2022-09-19 16.31 17.22 16.26 17.14 0.1M
2022-09-16 16.51 17.17 16.13 16.57 0.2M
2022-09-15 17.01 17.31 16.60 16.64 0.1M
2022-09-14 17.21 17.50 17.00 17.21 0.0M
2022-09-13 17.36 17.39 17.00 17.18 0.1M
2022-09-12 17.72 17.72 17.12 17.37 0.0M
2022-09-09 17.21 17.71 17.16 17.60 0.1M
2022-09-08 16.91 17.23 16.68 17.17 0.0M
2022-09-07 16.76 17.16 16.18 17.16 0.1M
2022-09-06 17.32 17.65 16.74 16.77 0.1M
2022-09-02 17.78 17.78 17.02 17.48 0.1M
2022-09-01 17.28 17.37 16.62 17.33 0.1M
2022-08-31 17.20 17.89 16.75 17.32 0.1M
2022-08-30 17.50 17.50 16.35 16.90 0.1M
2022-08-29 17.79 17.98 17.40 17.54 0.1M
2022-08-26 17.92 17.99 17.27 17.84 0.1M
2022-08-25 18.00 18.00 17.59 17.92 0.1M
2022-08-24 17.65 17.95 17.50 17.87 0.1M
2022-08-23 17.21 17.91 17.15 17.64 0.2M
2022-08-22 16.62 17.18 16.00 17.06 0.1M
2022-08-19 17.50 17.74 16.68 16.74 0.2M
2022-08-18 17.05 18.47 17.00 17.46 0.6M
2022-08-17 16.31 16.83 16.26 16.68 0.1M
2022-08-16 16.62 16.66 16.13 16.30 0.1M
2022-08-15 16.14 16.54 15.88 16.27 0.2M
2022-08-12 15.99 16.84 15.85 16.48 0.4M
2022-08-11 16.05 16.23 15.83 15.83 0.2M
2022-08-10 16.00 16.12 15.62 15.74 0.2M
2022-08-09 16.70 16.86 15.53 15.70 0.3M
2022-08-08 16.70 17.16 16.24 16.40 0.5M
2022-08-05 15.25 17.23 14.50 15.69 1.2M
2022-08-04 12.99 13.70 12.56 13.16 0.2M
2022-08-03 13.55 13.67 13.00 13.15 0.1M
2022-08-02 12.59 13.74 12.18 13.47 0.1M
2022-08-01 12.31 12.81 12.03 12.75 0.2M
2022-07-29 11.63 12.34 11.56 12.31 0.1M
2022-07-28 11.42 11.77 11.19 11.69 0.1M
2022-07-27 11.05 11.49 10.77 11.42 0.1M
2022-07-26 11.24 11.71 10.78 11.01 0.2M
2022-07-25 11.40 11.76 11.02 11.35 0.1M
2022-07-22 10.97 11.68 10.76 11.45 0.2M
2022-07-21 10.65 11.02 10.54 10.90 0.1M
2022-07-20 10.63 11.23 10.53 11.09 0.1M
2022-07-19 10.50 10.89 10.18 10.63 0.1M
2022-07-18 10.75 10.88 10.36 10.50 0.2M
2022-07-15 10.00 10.55 9.82 10.51 0.1M
2022-07-14 10.20 10.26 9.57 9.79 0.1M
2022-07-13 10.09 10.37 10.09 10.27 0.0M
2022-07-12 10.12 10.40 9.93 10.27 0.1M
2022-07-11 10.25 10.40 9.88 10.14 0.0M
2022-07-08 9.85 10.50 9.56 10.27 0.1M
2022-07-07 8.79 9.90 8.75 9.80 0.2M
2022-07-06 9.45 9.45 8.40 8.64 0.4M
2022-07-05 9.92 9.92 8.96 8.99 0.4M
2022-07-01 10.39 10.67 10.10 10.22 0.1M
2022-06-30 10.56 11.51 10.21 10.39 0.1M
2022-06-29 11.66 11.66 10.62 10.80 0.1M
2022-06-28 12.08 12.39 11.10 11.48 0.1M
2022-06-27 10.49 11.52 10.26 11.52 0.1M
2022-06-24 9.91 10.51 9.71 10.49 0.2M
2022-06-23 10.55 10.76 9.42 9.93 0.3M
2022-06-22 10.60 10.70 10.25 10.47 0.2M
2022-06-21 10.30 11.00 10.18 10.78 0.3M
2022-06-17 11.59 11.72 9.83 10.15 0.6M
2022-06-16 12.71 13.36 11.23 11.54 0.3M
2022-06-15 12.97 13.41 12.76 13.10 0.0M
2022-06-14 13.50 13.53 12.77 12.96 0.2M
2022-06-13 14.06 14.10 13.08 13.13 0.1M
2022-06-10 14.82 15.14 14.25 14.38 0.1M
2022-06-09 14.60 15.09 14.50 14.73 0.1M
2022-06-08 15.00 15.21 14.57 14.80 0.1M
2022-06-07 15.00 15.35 14.68 15.02 0.1M
2022-06-06 14.25 14.94 14.25 14.83 0.1M
2022-06-03 14.20 14.41 14.05 14.33 0.0M
2022-06-02 14.47 14.74 14.26 14.34 0.0M
2022-06-01 13.83 14.55 13.83 14.45 0.1M
2022-05-31 14.50 14.52 13.78 13.89 0.0M
2022-05-27 13.27 14.35 13.27 14.35 0.2M
2022-05-26 13.07 13.49 12.99 13.42 0.1M
2022-05-25 12.69 13.17 12.69 13.13 0.0M
2022-05-24 12.90 12.96 12.40 12.83 0.1M
2022-05-23 12.96 13.08 12.67 12.96 0.1M
2022-05-20 12.94 13.09 12.50 12.79 0.1M
2022-05-19 13.25 13.25 12.69 12.88 0.1M
2022-05-18 13.33 13.59 12.77 13.29 0.2M
2022-05-17 13.62 13.73 13.33 13.36 0.1M
2022-05-16 13.65 13.98 13.39 13.40 0.0M
2022-05-13 13.25 13.79 13.25 13.50 0.0M
2022-05-12 12.80 13.35 12.62 13.07 0.0M
2022-05-11 12.50 13.85 12.50 13.15 0.1M
2022-05-10 12.70 13.17 12.31 12.46 0.1M
2022-05-09 14.74 14.74 12.30 12.50 0.4M
2022-05-06 15.32 15.85 14.02 14.32 0.1M
2022-05-05 15.99 15.99 14.84 15.38 0.1M
2022-05-04 15.20 15.85 14.99 15.78 0.1M
2022-05-03 14.64 15.28 14.44 15.18 0.1M
2022-05-02 14.40 14.80 14.12 14.30 0.1M
2022-04-29 15.32 15.35 14.17 14.26 0.1M
2022-04-28 15.76 15.95 15.21 15.25 0.2M
2022-04-27 14.84 15.75 14.81 15.74 0.2M
2022-04-26 14.34 15.30 14.34 15.01 0.2M
2022-04-25 13.68 14.43 13.00 14.34 0.3M
2022-04-22 13.71 14.39 13.57 14.00 0.1M
2022-04-21 14.41 14.69 13.83 13.83 0.1M
2022-04-20 13.54 14.27 13.47 14.27 0.1M
2022-04-19 13.28 13.68 13.11 13.56 0.1M
2022-04-18 13.68 13.69 13.25 13.33 0.1M
2022-04-14 13.41 13.88 13.36 13.58 0.1M
2022-04-13 12.57 13.63 12.53 13.38 0.2M
2022-04-12 12.65 12.99 12.40 12.55 0.1M
2022-04-11 13.10 13.16 12.50 12.60 0.1M
2022-04-08 13.24 13.30 12.98 13.09 0.1M
2022-04-07 13.00 13.11 12.35 13.07 0.2M
2022-04-06 13.16 13.29 12.95 13.00 0.2M
2022-04-05 13.02 13.25 12.95 13.22 0.2M
2022-04-04 13.83 13.89 12.95 12.98 0.3M
2022-04-01 13.56 13.75 13.28 13.60 0.1M
2022-03-31 13.35 13.72 13.33 13.61 0.1M
2022-03-30 13.64 13.89 13.27 13.32 0.1M
2022-03-29 13.11 13.73 13.11 13.49 0.1M
2022-03-28 13.50 13.88 13.11 13.35 0.1M
2022-03-25 13.87 14.08 13.55 13.55 0.0M
2022-03-24 13.11 14.08 13.11 13.80 0.3M
2022-03-23 13.81 13.94 13.10 13.15 0.2M
2022-03-22 13.77 13.95 13.52 13.76 0.1M
2022-03-21 13.99 14.00 13.61 13.77 0.2M
2022-03-18 14.37 14.60 13.70 13.90 0.2M
2022-03-17 14.40 14.71 14.20 14.48 0.1M
2022-03-16 14.22 14.46 13.60 14.23 0.1M
2022-03-15 13.40 14.30 12.80 13.99 0.2M
2022-03-14 14.83 14.94 13.53 13.53 0.2M
2022-03-11 14.51 15.56 14.51 15.15 0.2M
2022-03-10 15.18 15.18 14.50 14.93 0.2M
2022-03-09 16.05 16.38 14.37 15.02 0.7M
2022-03-08 15.85 16.49 15.37 16.02 0.3M
2022-03-07 15.72 16.29 15.17 15.76 0.2M
2022-03-04 15.51 15.60 15.02 15.46 0.1M
2022-03-03 15.10 16.08 14.89 15.53 0.2M
2022-03-02 14.80 15.49 14.70 15.16 0.1M
2022-03-01 15.99 15.99 14.68 14.74 0.3M
2022-02-28 14.92 15.99 14.75 15.50 0.3M
2022-02-25 14.20 14.95 13.25 14.68 0.4M
2022-02-24 14.00 14.84 13.62 14.65 0.3M
2022-02-23 14.81 15.23 14.21 14.39 0.2M
2022-02-22 15.03 15.39 14.33 14.65 0.1M
2022-02-18 15.05 15.73 14.74 15.03 0.3M
2022-02-17 16.48 16.99 15.71 15.88 0.1M
2022-02-16 16.78 17.10 16.19 16.37 0.3M
2022-02-15 16.45 16.87 16.25 16.77 0.2M
2022-02-14 16.35 17.25 16.09 16.35 0.6M
2022-02-11 16.00 16.35 15.85 16.29 0.2M
2022-02-10 15.84 15.97 15.63 15.96 0.2M
2022-02-09 14.99 15.81 14.90 15.53 0.3M
2022-02-08 14.82 15.15 14.51 15.00 0.1M
2022-02-07 14.10 15.06 14.10 14.82 0.3M
2022-02-04 13.79 14.27 13.52 13.81 0.1M
2022-02-03 14.00 14.22 13.76 13.91 0.1M
2022-02-02 14.39 14.46 13.83 14.18 0.1M
2022-02-01 13.79 14.80 13.74 14.45 0.3M
2022-01-31 13.88 14.25 13.37 14.08 0.1M
2022-01-28 13.97 14.31 13.62 14.16 0.1M
2022-01-27 14.09 14.39 13.76 14.07 0.1M
2022-01-26 14.20 14.65 13.56 13.91 0.2M
2022-01-25 13.88 14.26 13.52 13.90 0.2M
2022-01-24 14.00 14.00 12.39 13.99 0.6M
2022-01-21 14.68 14.71 13.37 14.00 0.3M
2022-01-20 13.89 15.45 13.69 14.60 0.2M
2022-01-19 14.82 15.10 14.25 14.31 0.2M
2022-01-18 15.50 16.21 14.72 14.81 0.2M
2022-01-14 16.03 16.98 15.20 15.42 0.3M
2022-01-13 16.55 17.19 16.04 16.32 0.4M
2022-01-12 15.35 16.58 15.16 16.24 0.3M
2022-01-11 14.45 15.84 14.45 15.27 0.2M
2022-01-10 15.00 15.46 14.70 15.05 0.1M
2022-01-07 14.71 15.50 14.45 15.19 0.2M
2022-01-06 14.54 15.50 14.31 14.49 0.2M
2022-01-05 15.20 15.37 14.15 14.62 0.2M
2022-01-04 15.14 15.93 14.95 15.15 0.2M
2022-01-03 13.24 15.33 13.24 15.06 0.3M