NASDAQ, CLMT End of Day and Historical Stock Data [Calumet Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CLMT:

08 Aug 25 16:25

LAST: 14.38	CHANGE: 0.54	OPEN: 14.27	HIGH: 15.38	ASK: 28.45	VOLUME: 1.17M
LAST: 14.38	CHG(%): 3.62	PREV: 14.91	LOW: 14.14	BID: 7.90

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	14.27	15.38	14.14	14.37	1.17M
07 Aug 25	15.26	15.47	14.59	14.91	772K
06 Aug 25	15.69	15.70	14.72	15.22	1.25M
05 Aug 25	15.36	15.74	15.21	15.51	617.4K
04 Aug 25	15.53	15.83	15.04	15.30	712.1K
01 Aug 25	15.78	15.78	15.03	15.51	640.1K
31 Jul 25	15.87	16.00	15.38	15.94	842.5K
30 Jul 25	16.42	16.43	15.72	16.13	621.7K
29 Jul 25	16.88	16.88	16.03	16.43	643.2K
28 Jul 25	16.85	17.00	16.42	16.81	602.1K

COMPANY PROFILE

Name:
About:	We are a leading independent producer of high-quality, specialty hydrocarbon products in North America. Our business is organized into two segments: specialty products and fuel products. In our specialty products segment, we process crude oil into a wide variety of customized lubricating oils, solvents and waxes. Our specialty products are sold to domestic and international customers who purchase them primarily as raw material components for basic industrial, consumer and automotive goods. In our fuel products segment, we process crude oil into a variety of fuel and fuel-related products including unleaded gasoline, diesel and jet fuel. In connection with our production of specialty products and fuel products, we also produce asphalt and a limited number of other by-products. For the year ended December 31, 2006, approximately 74.9% of our gross profit was generated from our specialty products segment and approximately 25. ...
Sector:	Energy
Industry:	Integrated oil Companies
CIK:	1340122

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 26, 2006

Purchase Intraday History
for this symbol from Jan 26, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-243.71
PEG Ratio:	3.83
EPS Ratio:	-4.03
PtB:	-1.71
PtS:	0.16
EBITDA:	225.1M
Shares:	86.62M
Market Cap:	1.246B
52wk range:	7.68 - 25.29

TECHNICALS

MA5:	15.06
MA20:	16.09
MA50:	15.57
MA200:	16.29
RSI14:	21.37
WPR14:	-100.00
MTM14:	-2.65
ROC14:	0.84
Week High:	15.83
Week Low:	14.14
Month High:	17.29
Month Low:	14.14