NasdaqGS - Delayed Quote • USD
Calumet Specialty Products Partners, L.P. (CLMT)
At close: 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 15.30 | 16.29 | 15.30 | 16.20 | 16.20 | 163,847 |
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 |
Jan 10, 2024 | 17.29 | 17.45 | 16.88 | 16.95 | 16.95 | 87,600 |
Jan 9, 2024 | 17.50 | 17.70 | 17.10 | 17.32 | 17.32 | 111,100 |
Jan 8, 2024 | 17.18 | 17.68 | 17.02 | 17.54 | 17.54 | 83,900 |
Jan 5, 2024 | 17.60 | 17.99 | 17.39 | 17.42 | 17.42 | 97,400 |
Jan 4, 2024 | 17.61 | 18.12 | 17.60 | 17.64 | 17.64 | 83,700 |
Jan 3, 2024 | 17.55 | 17.72 | 17.47 | 17.67 | 17.67 | 57,500 |
Jan 2, 2024 | 17.87 | 18.00 | 17.41 | 17.55 | 17.55 | 81,200 |
Dec 29, 2023 | 18.20 | 18.20 | 17.71 | 17.87 | 17.87 | 139,100 |
Dec 28, 2023 | 17.75 | 18.00 | 17.43 | 17.86 | 17.86 | 43,500 |
Dec 27, 2023 | 17.58 | 18.49 | 17.58 | 17.82 | 17.82 | 121,600 |
Dec 26, 2023 | 17.07 | 18.27 | 17.03 | 17.72 | 17.72 | 189,700 |
Dec 22, 2023 | 16.74 | 17.25 | 16.67 | 17.18 | 17.18 | 101,600 |
Dec 21, 2023 | 16.61 | 16.83 | 16.40 | 16.43 | 16.43 | 60,300 |
Dec 20, 2023 | 16.26 | 16.95 | 16.18 | 16.47 | 16.47 | 97,500 |
Dec 19, 2023 | 16.46 | 16.71 | 16.26 | 16.33 | 16.33 | 92,600 |
Dec 18, 2023 | 16.97 | 17.19 | 16.35 | 16.37 | 16.37 | 110,800 |
Dec 15, 2023 | 17.04 | 17.41 | 16.89 | 16.97 | 16.97 | 103,600 |
Dec 14, 2023 | 17.12 | 17.59 | 17.01 | 17.36 | 17.36 | 77,800 |
Dec 13, 2023 | 16.97 | 17.50 | 16.89 | 17.20 | 17.20 | 95,800 |
Dec 12, 2023 | 17.17 | 17.21 | 16.70 | 17.05 | 17.05 | 47,900 |
Dec 11, 2023 | 17.12 | 17.40 | 16.97 | 17.30 | 17.30 | 64,000 |
Dec 8, 2023 | 16.77 | 17.29 | 16.71 | 17.28 | 17.28 | 23,700 |
Dec 7, 2023 | 16.89 | 17.20 | 16.80 | 16.88 | 16.88 | 50,800 |
Dec 6, 2023 | 17.22 | 17.25 | 16.64 | 16.70 | 16.70 | 113,600 |
Dec 5, 2023 | 17.31 | 17.74 | 17.16 | 17.19 | 17.19 | 59,200 |
Dec 4, 2023 | 17.63 | 17.75 | 17.27 | 17.52 | 17.52 | 39,200 |
Dec 1, 2023 | 16.99 | 17.74 | 16.99 | 17.63 | 17.63 | 98,300 |
Nov 30, 2023 | 16.96 | 17.25 | 16.77 | 17.20 | 17.20 | 58,500 |
Nov 29, 2023 | 17.60 | 17.69 | 16.93 | 17.12 | 17.12 | 112,200 |
Nov 28, 2023 | 16.64 | 17.34 | 16.19 | 17.33 | 17.33 | 176,800 |
Nov 27, 2023 | 16.99 | 17.10 | 16.20 | 16.40 | 16.40 | 123,800 |
Nov 24, 2023 | 17.41 | 17.81 | 16.81 | 16.98 | 16.98 | 45,400 |
Nov 22, 2023 | 15.44 | 17.79 | 15.44 | 17.66 | 17.66 | 302,400 |
Nov 21, 2023 | 14.54 | 15.44 | 14.54 | 15.38 | 15.38 | 116,600 |
Nov 20, 2023 | 14.51 | 14.76 | 14.24 | 14.71 | 14.71 | 81,900 |
Nov 17, 2023 | 14.40 | 14.91 | 14.38 | 14.53 | 14.53 | 97,000 |
Nov 16, 2023 | 14.58 | 14.81 | 14.17 | 14.39 | 14.39 | 87,000 |
Nov 15, 2023 | 14.89 | 15.18 | 14.61 | 14.65 | 14.65 | 122,200 |
Nov 14, 2023 | 15.49 | 15.90 | 14.84 | 14.92 | 14.92 | 146,200 |
Nov 13, 2023 | 14.73 | 15.40 | 14.71 | 15.23 | 15.23 | 129,800 |
Nov 10, 2023 | 14.56 | 15.43 | 14.50 | 14.99 | 14.99 | 284,300 |
Nov 9, 2023 | 15.90 | 16.18 | 14.14 | 14.25 | 14.25 | 557,200 |
Nov 8, 2023 | 13.35 | 13.37 | 12.70 | 13.00 | 13.00 | 184,300 |
Nov 7, 2023 | 13.36 | 13.67 | 13.25 | 13.35 | 13.35 | 76,300 |
Nov 6, 2023 | 14.00 | 14.00 | 13.32 | 13.56 | 13.56 | 75,000 |
Nov 3, 2023 | 13.28 | 13.98 | 13.28 | 13.92 | 13.92 | 74,200 |
Nov 2, 2023 | 13.12 | 13.30 | 12.74 | 13.18 | 13.18 | 96,100 |
Nov 1, 2023 | 13.12 | 13.14 | 12.42 | 12.91 | 12.91 | 143,000 |
Oct 31, 2023 | 13.23 | 13.58 | 12.93 | 13.03 | 13.03 | 75,000 |
Oct 30, 2023 | 13.30 | 13.56 | 11.91 | 13.37 | 13.37 | 419,400 |
Oct 27, 2023 | 13.82 | 13.84 | 13.01 | 13.01 | 13.01 | 349,400 |
Oct 26, 2023 | 14.95 | 14.95 | 12.08 | 13.82 | 13.82 | 1,309,400 |
Oct 25, 2023 | 15.56 | 15.75 | 14.79 | 14.81 | 14.81 | 193,800 |
Oct 24, 2023 | 16.32 | 16.41 | 15.55 | 15.59 | 15.59 | 151,600 |
Oct 23, 2023 | 16.60 | 16.60 | 16.23 | 16.27 | 16.27 | 50,800 |
Oct 20, 2023 | 16.78 | 16.78 | 16.17 | 16.73 | 16.73 | 171,300 |
Oct 19, 2023 | 17.08 | 17.29 | 16.35 | 16.72 | 16.72 | 123,200 |
Oct 18, 2023 | 16.32 | 17.37 | 16.32 | 17.07 | 17.07 | 57,700 |
Oct 17, 2023 | 16.61 | 17.36 | 16.24 | 16.47 | 16.47 | 128,200 |
Oct 16, 2023 | 17.16 | 17.21 | 16.55 | 16.55 | 16.55 | 90,500 |
Oct 13, 2023 | 17.20 | 17.39 | 16.91 | 17.09 | 17.09 | 102,300 |
Oct 12, 2023 | 17.71 | 17.78 | 17.24 | 17.50 | 17.50 | 36,000 |
Oct 11, 2023 | 17.70 | 17.95 | 17.60 | 17.76 | 17.76 | 68,200 |
Oct 10, 2023 | 17.70 | 18.30 | 17.70 | 17.90 | 17.90 | 38,500 |
Oct 9, 2023 | 18.05 | 18.45 | 17.99 | 18.13 | 18.13 | 15,000 |
Oct 6, 2023 | 17.79 | 18.41 | 17.58 | 18.14 | 18.14 | 32,300 |
Oct 5, 2023 | 17.70 | 17.94 | 17.59 | 17.94 | 17.94 | 37,000 |
Oct 4, 2023 | 18.22 | 18.25 | 17.56 | 17.77 | 17.77 | 45,000 |
Oct 3, 2023 | 18.90 | 19.00 | 18.22 | 18.26 | 18.26 | 67,300 |
Oct 2, 2023 | 18.96 | 19.06 | 18.83 | 19.00 | 19.00 | 45,800 |
Sep 29, 2023 | 19.00 | 19.21 | 18.96 | 19.10 | 19.10 | 97,700 |
Sep 28, 2023 | 18.90 | 19.04 | 18.81 | 19.00 | 19.00 | 66,900 |
Sep 27, 2023 | 19.04 | 19.29 | 18.98 | 18.98 | 18.98 | 52,200 |
Sep 26, 2023 | 19.22 | 19.45 | 18.73 | 18.85 | 18.85 | 65,300 |
Sep 25, 2023 | 18.95 | 19.44 | 18.95 | 19.22 | 19.22 | 24,700 |
Sep 22, 2023 | 19.17 | 19.33 | 18.96 | 19.02 | 19.02 | 74,200 |
Sep 21, 2023 | 19.54 | 19.54 | 18.97 | 19.05 | 19.05 | 75,100 |
Sep 20, 2023 | 19.35 | 19.74 | 19.35 | 19.42 | 19.42 | 44,100 |
Sep 19, 2023 | 19.43 | 19.49 | 19.20 | 19.48 | 19.48 | 64,600 |
Sep 18, 2023 | 19.40 | 19.88 | 19.19 | 19.43 | 19.43 | 73,500 |
Sep 15, 2023 | 19.75 | 19.86 | 19.36 | 19.51 | 19.51 | 60,900 |
Sep 14, 2023 | 19.11 | 19.73 | 19.01 | 19.66 | 19.66 | 98,100 |
Sep 13, 2023 | 19.16 | 19.74 | 19.05 | 19.17 | 19.17 | 54,400 |
Sep 12, 2023 | 19.56 | 19.85 | 19.06 | 19.19 | 19.19 | 147,700 |
Sep 11, 2023 | 19.62 | 19.81 | 19.39 | 19.56 | 19.56 | 121,100 |
Sep 8, 2023 | 19.00 | 19.91 | 19.00 | 19.70 | 19.70 | 187,800 |
Sep 7, 2023 | 18.73 | 19.00 | 18.49 | 18.97 | 18.97 | 41,900 |
Sep 6, 2023 | 18.69 | 18.91 | 18.44 | 18.91 | 18.91 | 51,200 |
Sep 5, 2023 | 18.58 | 18.98 | 18.43 | 18.90 | 18.90 | 83,200 |
Sep 1, 2023 | 17.67 | 18.81 | 17.67 | 18.66 | 18.66 | 123,600 |
Aug 31, 2023 | 17.58 | 17.79 | 17.46 | 17.53 | 17.53 | 42,500 |
Aug 30, 2023 | 17.76 | 17.93 | 17.46 | 17.70 | 17.70 | 48,700 |
Aug 29, 2023 | 17.85 | 18.14 | 17.69 | 17.82 | 17.82 | 56,700 |
Aug 28, 2023 | 17.15 | 18.02 | 17.15 | 18.02 | 18.02 | 119,900 |
Aug 25, 2023 | 17.08 | 17.18 | 17.00 | 17.06 | 17.06 | 31,800 |
Aug 24, 2023 | 17.00 | 17.42 | 17.00 | 17.09 | 17.09 | 47,200 |
Aug 23, 2023 | 17.28 | 17.40 | 17.00 | 17.10 | 17.10 | 194,900 |
Aug 22, 2023 | 16.95 | 17.34 | 16.90 | 17.31 | 17.31 | 109,500 |
Aug 21, 2023 | 16.74 | 16.98 | 16.72 | 16.97 | 16.97 | 142,300 |
Aug 18, 2023 | 16.30 | 16.80 | 16.13 | 16.74 | 16.74 | 120,300 |
Aug 17, 2023 | 16.38 | 16.43 | 16.13 | 16.26 | 16.26 | 48,800 |
Aug 16, 2023 | 15.97 | 16.39 | 15.96 | 16.38 | 16.38 | 48,400 |
Aug 15, 2023 | 16.42 | 16.43 | 15.84 | 15.96 | 15.96 | 104,400 |
Aug 14, 2023 | 16.03 | 16.38 | 16.03 | 16.27 | 16.27 | 69,700 |
Aug 11, 2023 | 15.75 | 16.27 | 15.75 | 16.13 | 16.13 | 129,000 |
Aug 10, 2023 | 15.64 | 16.15 | 15.64 | 15.81 | 15.81 | 46,700 |
Aug 9, 2023 | 15.95 | 15.98 | 15.65 | 15.79 | 15.79 | 167,600 |
Aug 8, 2023 | 15.55 | 15.74 | 15.41 | 15.66 | 15.66 | 42,900 |
Aug 7, 2023 | 15.52 | 15.79 | 15.50 | 15.70 | 15.70 | 55,600 |
Aug 4, 2023 | 15.89 | 16.10 | 15.53 | 15.56 | 15.56 | 74,100 |
Aug 3, 2023 | 15.85 | 16.14 | 15.80 | 16.01 | 16.01 | 77,200 |
Aug 2, 2023 | 16.30 | 16.30 | 15.80 | 15.97 | 15.97 | 50,400 |
Aug 1, 2023 | 16.15 | 16.40 | 16.15 | 16.29 | 16.29 | 15,800 |
Jul 31, 2023 | 16.00 | 16.35 | 15.92 | 16.35 | 16.35 | 29,200 |
Jul 28, 2023 | 15.81 | 16.02 | 15.81 | 16.00 | 16.00 | 31,400 |
Jul 27, 2023 | 16.37 | 16.50 | 15.80 | 15.93 | 15.93 | 40,200 |
Jul 26, 2023 | 16.42 | 16.48 | 16.27 | 16.44 | 16.44 | 33,400 |
Jul 25, 2023 | 15.14 | 16.75 | 15.12 | 16.41 | 16.41 | 458,200 |
Jul 24, 2023 | 16.57 | 16.88 | 16.42 | 16.50 | 16.50 | 54,100 |
Jul 21, 2023 | 16.58 | 16.74 | 16.28 | 16.50 | 16.50 | 44,600 |
Jul 20, 2023 | 16.52 | 16.80 | 16.36 | 16.52 | 16.52 | 52,900 |
Jul 19, 2023 | 16.16 | 16.59 | 16.16 | 16.59 | 16.59 | 44,500 |
Jul 18, 2023 | 16.23 | 16.53 | 16.15 | 16.21 | 16.21 | 50,000 |
Jul 17, 2023 | 16.32 | 16.64 | 16.22 | 16.27 | 16.27 | 45,500 |
Jul 14, 2023 | 16.50 | 16.81 | 16.25 | 16.48 | 16.48 | 36,300 |
Jul 13, 2023 | 16.72 | 16.96 | 16.32 | 16.76 | 16.76 | 74,400 |
Jul 12, 2023 | 16.75 | 16.99 | 16.48 | 16.87 | 16.87 | 79,300 |
Jul 11, 2023 | 15.92 | 16.74 | 15.86 | 16.73 | 16.73 | 73,500 |
Jul 10, 2023 | 16.04 | 16.43 | 15.95 | 16.04 | 16.04 | 19,900 |
Jul 7, 2023 | 15.81 | 16.47 | 15.71 | 16.13 | 16.13 | 87,300 |
Jul 6, 2023 | 15.61 | 15.88 | 15.41 | 15.85 | 15.85 | 38,500 |
Jul 5, 2023 | 15.80 | 15.80 | 15.61 | 15.78 | 15.78 | 40,200 |
Jul 3, 2023 | 15.90 | 15.94 | 15.65 | 15.79 | 15.79 | 21,600 |
Jun 30, 2023 | 15.94 | 16.05 | 15.61 | 15.86 | 15.86 | 53,100 |
Jun 29, 2023 | 15.83 | 16.00 | 15.67 | 15.95 | 15.95 | 65,900 |
Jun 28, 2023 | 15.80 | 16.01 | 15.65 | 15.98 | 15.98 | 54,800 |
Jun 27, 2023 | 16.05 | 16.35 | 15.90 | 15.96 | 15.96 | 74,900 |
Jun 26, 2023 | 15.95 | 16.17 | 15.77 | 15.96 | 15.96 | 58,500 |
Jun 23, 2023 | 15.59 | 15.93 | 15.59 | 15.91 | 15.91 | 46,600 |
Jun 22, 2023 | 16.19 | 16.42 | 15.67 | 15.74 | 15.74 | 59,400 |
Jun 21, 2023 | 15.92 | 16.54 | 15.76 | 16.18 | 16.18 | 81,800 |
Jun 20, 2023 | 15.52 | 16.20 | 15.39 | 16.02 | 16.02 | 95,600 |
Jun 16, 2023 | 15.70 | 15.71 | 15.22 | 15.59 | 15.59 | 94,600 |
Jun 15, 2023 | 15.30 | 15.73 | 15.30 | 15.55 | 15.55 | 69,200 |
Jun 14, 2023 | 15.84 | 15.85 | 15.08 | 15.30 | 15.30 | 149,700 |
Jun 13, 2023 | 15.79 | 16.00 | 15.39 | 15.40 | 15.40 | 160,200 |
Jun 12, 2023 | 16.00 | 16.15 | 15.45 | 15.57 | 15.57 | 136,600 |
Jun 9, 2023 | 15.88 | 16.40 | 15.88 | 16.00 | 16.00 | 56,300 |
Jun 8, 2023 | 16.28 | 16.33 | 15.95 | 15.96 | 15.96 | 81,700 |
Jun 7, 2023 | 16.26 | 16.48 | 16.10 | 16.24 | 16.24 | 151,800 |
Jun 6, 2023 | 16.14 | 16.46 | 15.72 | 16.35 | 16.35 | 153,900 |
Jun 5, 2023 | 16.31 | 16.45 | 15.88 | 16.15 | 16.15 | 151,400 |
Jun 2, 2023 | 15.80 | 16.06 | 15.72 | 15.90 | 15.90 | 82,200 |
Jun 1, 2023 | 15.77 | 15.87 | 15.52 | 15.67 | 15.67 | 65,100 |
May 31, 2023 | 15.70 | 15.85 | 15.53 | 15.69 | 15.69 | 91,200 |
May 30, 2023 | 16.46 | 16.55 | 15.65 | 15.77 | 15.77 | 142,800 |
May 26, 2023 | 16.00 | 16.84 | 16.00 | 16.55 | 16.55 | 191,400 |
May 25, 2023 | 16.05 | 16.40 | 15.56 | 15.90 | 15.90 | 305,700 |
May 24, 2023 | 16.50 | 16.79 | 16.04 | 16.10 | 16.10 | 159,000 |
May 23, 2023 | 16.31 | 16.76 | 16.31 | 16.60 | 16.60 | 42,300 |
May 22, 2023 | 16.72 | 16.83 | 16.38 | 16.38 | 16.38 | 53,200 |
May 19, 2023 | 16.59 | 16.98 | 16.59 | 16.66 | 16.66 | 69,100 |
May 18, 2023 | 16.99 | 17.13 | 16.51 | 16.59 | 16.59 | 47,600 |
May 17, 2023 | 16.80 | 17.14 | 16.56 | 16.99 | 16.99 | 17,700 |
May 16, 2023 | 16.60 | 17.02 | 16.34 | 16.90 | 16.90 | 71,600 |
May 15, 2023 | 16.62 | 17.06 | 16.62 | 16.68 | 16.68 | 48,100 |
May 12, 2023 | 16.75 | 17.16 | 16.60 | 16.62 | 16.62 | 84,000 |
May 11, 2023 | 16.80 | 17.08 | 16.64 | 16.75 | 16.75 | 62,000 |
May 10, 2023 | 17.03 | 17.30 | 16.82 | 16.89 | 16.89 | 37,400 |
May 9, 2023 | 17.25 | 17.79 | 17.06 | 17.10 | 17.10 | 69,500 |
May 8, 2023 | 18.11 | 18.19 | 17.40 | 17.42 | 17.42 | 101,900 |
May 5, 2023 | 17.75 | 18.25 | 16.47 | 17.44 | 17.44 | 125,500 |
May 4, 2023 | 16.58 | 16.81 | 16.02 | 16.03 | 16.03 | 141,300 |
May 3, 2023 | 16.97 | 17.30 | 16.45 | 16.66 | 16.66 | 134,300 |
May 2, 2023 | 17.01 | 17.21 | 16.40 | 17.21 | 17.21 | 74,600 |
May 1, 2023 | 17.33 | 17.72 | 17.07 | 17.18 | 17.18 | 29,700 |
Apr 28, 2023 | 17.68 | 17.84 | 17.33 | 17.33 | 17.33 | 42,400 |
Apr 27, 2023 | 18.09 | 18.21 | 17.67 | 17.82 | 17.82 | 95,600 |
Apr 26, 2023 | 17.25 | 18.18 | 17.25 | 18.09 | 18.09 | 138,300 |
Apr 25, 2023 | 17.28 | 17.51 | 16.82 | 17.48 | 17.48 | 118,600 |
Apr 24, 2023 | 16.63 | 17.22 | 16.63 | 16.96 | 16.96 | 38,100 |
Related Tickers
GRNT Granite Ridge Resources, Inc.
6.71
-0.30%
BATL Battalion Oil Corporation
5.24
-1.13%
CRGY Crescent Energy Company
10.98
-0.36%
AMPY Amplify Energy Corp.
7.38
-1.60%
DMLP Dorchester Minerals, L.P.
34.82
+1.02%
CRC California Resources Corporation
55.76
+1.49%
CKX CKX Lands, Inc.
14.40
+0.96%
MVO MV Oil Trust
9.55
+0.53%
CNX CNX Resources Corporation
24.07
-0.12%
EGY VAALCO Energy, Inc.
6.43
-3.31%