Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 18.03 | -0.21 | -1.15% | 18.67 | 18.77 | 17.39 | 1,314,493 |
| Sep 18 2024 | 18.24 | -0.05 | -0.27% | 18.50 | 18.70 | 17.85 | 1,448,844 |
| Sep 17 2024 | 18.29 | 0.33 | 1.84% | 17.99 | 18.475 | 17.54 | 1,029,128 |
| Sep 16 2024 | 17.96 | 0.80 | 4.66% | 17.02 | 18.18 | 16.87 | 1,162,678 |
| Sep 13 2024 | 17.16 | 0.58 | 3.50% | 16.61 | 17.35 | 16.61 | 1,027,217 |
| Sep 12 2024 | 16.58 | 1.55 | 10.31% | 16.35 | 16.90 | 15.90 | 835,360 |
| Sep 11 2024 | 15.03 | -0.95 | -5.94% | 16.14 | 16.26 | 15.03 | 739,390 |
| Sep 10 2024 | 15.98 | -0.03 | -0.19% | 16.12 | 16.51 | 15.58 | 601,327 |
| Sep 09 2024 | 16.01 | -1.74 | -9.80% | 17.95 | 18.25 | 15.395 | 1,066,799 |
| Sep 06 2024 | 17.75 | 0.27 | 1.54% | 17.75 | 18.14 | 16.63 | 1,165,660 |
| Sep 05 2024 | 17.48 | -0.53 | -2.94% | 18.12 | 18.34 | 17.45 | 293,641 |
| Sep 04 2024 | 18.01 | 0.63 | 3.62% | 17.26 | 18.48 | 17.26 | 391,971 |
| Sep 03 2024 | 17.38 | -0.67 | -3.71% | 17.75 | 18.11 | 17.02 | 470,615 |
| Aug 30 2024 | 18.05 | -0.01 | -0.06% | 18.01 | 18.61 | 17.57 | 507,528 |
| Aug 29 2024 | 18.06 | -0.46 | -2.48% | 18.65 | 19.05 | 17.86 | 510,731 |
| Aug 28 2024 | 18.52 | -1.66 | -8.23% | 20.00 | 20.1914 | 18.36 | 671,959 |
| Aug 27 2024 | 20.18 | -0.08 | -0.39% | 20.00 | 20.80 | 19.86 | 616,456 |
| Aug 26 2024 | 20.26 | 0.28 | 1.40% | 19.99 | 20.5433 | 19.44 | 402,056 |
| Aug 23 2024 | 19.98 | -0.66 | -3.20% | 20.64 | 21.19 | 19.38 | 945,564 |
| Aug 22 2024 | 20.64 | 3.13 | 17.88% | 17.63 | 20.86 | 17.63 | 2,616,300 |
| Aug 21 2024 | 17.51 | 0.53 | 3.12% | 17.09 | 17.94 | 17.09 | 619,953 |
| Aug 20 2024 | 16.98 | -0.09 | -0.53% | 17.10 | 17.295 | 16.64 | 366,579 |
| Aug 19 2024 | 17.07 | 0.12 | 0.71% | 17.00 | 17.37 | 16.7763 | 388,271 |
| Aug 16 2024 | 16.95 | -0.34 | -1.97% | 16.83 | 17.70 | 16.785 | 548,486 |
| Aug 15 2024 | 17.29 | 1.34 | 8.40% | 16.04 | 17.3299 | 15.8481 | 1,023,093 |
| Aug 14 2024 | 15.95 | -0.03 | -0.19% | 15.96 | 16.59 | 15.59 | 615,957 |
| Aug 13 2024 | 15.98 | 1.79 | 12.61% | 14.28 | 16.045 | 14.23 | 1,499,883 |
| Aug 12 2024 | 14.19 | 0.55 | 4.03% | 13.54 | 14.31 | 13.54 | 694,002 |
| Aug 09 2024 | 13.64 | 1.85 | 15.69% | 12.40 | 13.99 | 12.298 | 1,155,525 |
| Aug 08 2024 | 11.79 | 0.53 | 4.71% | 11.36 | 11.84 | 11.09 | 448,532 |
| Aug 07 2024 | 11.26 | -0.58 | -4.90% | 12.00 | 12.14 | 11.2001 | 350,957 |
| Aug 06 2024 | 11.84 | 0.37 | 3.23% | 11.45 | 12.35 | 11.22 | 530,366 |
| Aug 05 2024 | 11.47 | -0.37 | -3.13% | 11.00 | 11.66 | 9.972 | 713,757 |
| Aug 02 2024 | 11.84 | -0.82 | -6.48% | 12.10 | 12.10 | 11.52 | 592,738 |
| Aug 01 2024 | 12.66 | -0.74 | -5.52% | 13.50 | 13.78 | 12.27 | 413,213 |
| Jul 31 2024 | 13.40 | 0.73 | 5.76% | 12.69 | 13.58 | 12.69 | 456,597 |
| Jul 30 2024 | 12.67 | 0.01 | 0.08% | 12.60 | 12.83 | 12.20 | 567,290 |
| Jul 29 2024 | 12.66 | -0.49 | -3.73% | 13.22 | 13.31 | 12.56 | 375,056 |
| Jul 26 2024 | 13.15 | 0.91 | 7.43% | 12.35 | 13.21 | 12.22 | 644,346 |
| Jul 25 2024 | 12.24 | 0.03 | 0.25% | 12.20 | 12.695 | 11.94 | 699,711 |
| Jul 24 2024 | 12.21 | -0.70 | -5.42% | 12.89 | 13.42 | 11.95 | 1,062,357 |
| Jul 23 2024 | 12.91 | -1.38 | -9.66% | 14.11 | 14.33 | 12.89 | 637,491 |
| Jul 22 2024 | 14.29 | 0.32 | 2.29% | 14.08 | 14.50 | 13.65 | 333,660 |
| Jul 19 2024 | 13.97 | -0.54 | -3.72% | 14.46 | 14.92 | 13.89 | 428,708 |
| Jul 18 2024 | 14.51 | -1.13 | -7.23% | 15.00 | 15.26 | 14.45 | 1,125,133 |
| Jul 17 2024 | 15.64 | -0.38 | -2.37% | 16.09 | 16.09 | 15.56 | 794,697 |
| Jul 16 2024 | 16.02 | -0.31 | -1.90% | 16.42 | 16.42 | 15.98 | 215,821 |
| Jul 15 2024 | 16.33 | 0.03 | 0.18% | 16.50 | 16.90 | 16.22 | 739,589 |
| Jul 12 2024 | 16.30 | -0.67 | -3.95% | 17.06 | 17.06 | 15.92 | 340,805 |
| Jul 11 2024 | 16.97 | -0.35 | -2.02% | 17.80 | 18.10 | 16.90 | 289,263 |
| Jul 10 2024 | 17.32 | 1.18 | 7.31% | 16.44 | 17.45 | 16.252 | 385,610 |
| Jul 09 2024 | 16.14 | 0.00 | 0.00% | 16.19 | 16.26 | 16.06 | 140,924 |
| Jul 08 2024 | 16.14 | 0.18 | 1.13% | 15.99 | 16.1847 | 15.9314 | 188,061 |
| Jul 05 2024 | 15.96 | -0.04 | -0.25% | 16.00 | 16.18 | 15.90 | 92,966 |
| Jul 03 2024 | 16.00 | 0.10 | 0.63% | 15.91 | 16.10 | 15.91 | 39,974 |
| Jul 02 2024 | 15.90 | -0.23 | -1.43% | 16.10 | 16.30 | 15.90 | 62,846 |
| Jul 01 2024 | 16.13 | 0.08 | 0.50% | 16.16 | 16.26 | 16.09 | 65,048 |
| Jun 28 2024 | 16.05 | -0.15 | -0.93% | 16.11 | 16.2999 | 15.96 | 61,393 |
| Jun 27 2024 | 16.20 | 0.18 | 1.12% | 16.09 | 16.27 | 16.00 | 69,939 |
| Jun 26 2024 | 16.02 | 0.07 | 0.44% | 15.92 | 16.09 | 15.92 | 95,774 |
| Jun 25 2024 | 15.95 | -0.40 | -2.45% | 16.19 | 16.4379 | 15.90 | 123,160 |
| Jun 24 2024 | 16.35 | 0.12 | 0.74% | 16.20 | 16.53 | 15.955 | 211,873 |
