Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CLMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 16.20 | 0.27 | 1.69% | 16.00 | 16.26 | 15.8256 | 68,533 |
| May 02 2024 | 15.93 | 0.31 | 1.98% | 15.61 | 16.12 | 15.6083 | 81,041 |
| May 01 2024 | 15.62 | -0.04 | -0.26% | 15.73 | 15.80 | 15.50 | 52,289 |
| Apr 30 2024 | 15.66 | -0.36 | -2.25% | 15.96 | 15.96 | 15.625 | 93,712 |
| Apr 29 2024 | 16.02 | 0.50 | 3.22% | 15.50 | 16.02 | 15.50 | 80,316 |
| Apr 26 2024 | 15.52 | -0.15 | -0.96% | 15.65 | 15.75 | 15.5001 | 101,639 |
| Apr 25 2024 | 15.67 | 0.09 | 0.58% | 15.37 | 15.69 | 15.3347 | 106,370 |
| Apr 24 2024 | 15.58 | -0.62 | -3.83% | 16.07 | 16.1899 | 15.56 | 64,222 |
| Apr 23 2024 | 16.20 | 0.83 | 5.43% | 15.37 | 16.29 | 15.295 | 163,939 |
| Apr 22 2024 | 15.365 | 0.39 | 2.57% | 14.98 | 15.45 | 14.905 | 154,557 |
| Apr 19 2024 | 14.98 | -0.17 | -1.12% | 15.05 | 15.19 | 14.9271 | 47,512 |
| Apr 18 2024 | 15.15 | 0.03 | 0.20% | 15.13 | 15.39 | 15.03 | 64,119 |
| Apr 17 2024 | 15.12 | 0.14 | 0.93% | 14.88 | 15.20 | 14.60 | 190,036 |
| Apr 16 2024 | 14.98 | -0.02 | -0.13% | 14.86 | 15.4574 | 14.47 | 240,231 |
| Apr 15 2024 | 15.00 | -0.37 | -2.41% | 15.26 | 15.32 | 14.8765 | 65,470 |
| Apr 12 2024 | 15.37 | -0.06 | -0.39% | 15.58 | 15.58 | 15.26 | 52,138 |
| Apr 11 2024 | 15.43 | -0.21 | -1.34% | 15.65 | 15.65 | 15.34 | 53,276 |
| Apr 10 2024 | 15.64 | -0.15 | -0.95% | 15.74 | 15.78 | 15.5101 | 145,852 |
| Apr 09 2024 | 15.79 | 0.26 | 1.67% | 15.65 | 15.90 | 15.50 | 145,545 |
| Apr 08 2024 | 15.53 | 0.10 | 0.65% | 15.57 | 15.5733 | 15.27 | 63,605 |
| Apr 05 2024 | 15.43 | 0.13 | 0.85% | 15.34 | 15.57 | 15.21 | 86,465 |
| Apr 04 2024 | 15.30 | 0.07 | 0.46% | 15.23 | 15.55 | 15.175 | 125,491 |
| Apr 03 2024 | 15.23 | 0.41 | 2.77% | 14.71 | 15.26 | 14.71 | 68,045 |
| Apr 02 2024 | 14.82 | -0.04 | -0.27% | 14.95 | 14.95 | 14.5502 | 69,090 |
| Apr 01 2024 | 14.86 | 0.00 | 0.00% | 14.36 | 15.00 | 14.16 | 128,754 |
| Mar 28 2024 | 14.86 | 0.48 | 3.34% | 14.25 | 14.935 | 14.25 | 125,443 |
| Mar 27 2024 | 14.38 | 0.58 | 4.20% | 13.81 | 14.42 | 13.81 | 85,705 |
| Mar 26 2024 | 13.80 | -0.42 | -2.95% | 14.21 | 14.3375 | 13.80 | 78,213 |
| Mar 25 2024 | 14.22 | -0.24 | -1.66% | 14.41 | 14.63 | 14.21 | 45,968 |
| Mar 22 2024 | 14.46 | -0.02 | -0.14% | 14.51 | 14.59 | 14.17 | 47,362 |
| Mar 21 2024 | 14.48 | 0.07 | 0.49% | 14.31 | 14.94 | 14.30 | 126,994 |
| Mar 20 2024 | 14.41 | 0.61 | 4.42% | 13.94 | 14.85 | 13.94 | 220,428 |
| Mar 19 2024 | 13.80 | -0.13 | -0.93% | 13.84 | 14.05 | 13.66 | 210,611 |
| Mar 18 2024 | 13.93 | -0.32 | -2.21% | 13.92 | 14.20 | 13.7555 | 225,929 |
| Mar 15 2024 | 14.245 | -0.01 | -0.04% | 14.09 | 14.78 | 14.09 | 168,667 |
| Mar 14 2024 | 14.25 | -0.45 | -3.06% | 14.83 | 14.85 | 14.25 | 199,005 |
| Mar 13 2024 | 14.70 | -0.10 | -0.68% | 14.58 | 15.29 | 14.58 | 153,281 |
| Mar 12 2024 | 14.80 | -0.02 | -0.13% | 14.89 | 14.90 | 14.60 | 124,718 |
| Mar 11 2024 | 14.82 | -0.37 | -2.44% | 15.03 | 15.1999 | 14.79 | 143,873 |
| Mar 08 2024 | 15.19 | -0.07 | -0.46% | 15.26 | 15.42 | 15.07 | 99,098 |
| Mar 07 2024 | 15.26 | -0.16 | -1.04% | 15.46 | 15.59 | 15.20 | 58,011 |
| Mar 06 2024 | 15.42 | -0.23 | -1.47% | 15.35 | 15.70 | 15.35 | 85,835 |
| Mar 05 2024 | 15.65 | 0.14 | 0.87% | 15.50 | 15.94 | 15.4101 | 107,800 |
| Mar 04 2024 | 15.515 | -0.19 | -1.18% | 15.64 | 15.65 | 15.32 | 101,093 |
| Mar 01 2024 | 15.70 | 0.16 | 1.03% | 15.56 | 15.7492 | 15.54 | 68,058 |
| Feb 29 2024 | 15.54 | 0.16 | 1.04% | 15.38 | 15.85 | 15.26 | 258,510 |
| Feb 28 2024 | 15.38 | -0.37 | -2.35% | 15.80 | 15.89 | 15.10 | 212,905 |
| Feb 27 2024 | 15.75 | -0.98 | -5.86% | 16.62 | 16.63 | 15.75 | 253,581 |
| Feb 26 2024 | 16.73 | 0.13 | 0.78% | 16.37 | 16.99 | 16.37 | 93,668 |
| Feb 23 2024 | 16.60 | -0.61 | -3.54% | 16.45 | 16.99 | 15.81 | 558,907 |
| Feb 22 2024 | 17.21 | 0.09 | 0.53% | 17.20 | 17.55 | 16.92 | 162,669 |
| Feb 21 2024 | 17.12 | -0.03 | -0.17% | 17.19 | 17.24 | 16.92 | 65,438 |
| Feb 20 2024 | 17.15 | 0.26 | 1.54% | 16.81 | 17.53 | 16.72 | 97,002 |
| Feb 16 2024 | 16.89 | -0.51 | -2.93% | 17.20 | 17.41 | 16.81 | 52,249 |
| Feb 15 2024 | 17.40 | 0.14 | 0.81% | 17.22 | 17.67 | 17.22 | 83,312 |
| Feb 14 2024 | 17.26 | 0.14 | 0.82% | 17.36 | 17.56 | 17.01 | 127,609 |
| Feb 13 2024 | 17.12 | 0.00 | 0.00% | 17.01 | 17.31 | 16.60 | 91,580 |
| Feb 12 2024 | 17.12 | 0.83 | 5.10% | 16.51 | 17.15 | 16.4101 | 108,899 |
| Feb 09 2024 | 16.29 | 0.09 | 0.56% | 16.20 | 16.38 | 16.1189 | 98,412 |
| Feb 08 2024 | 16.20 | -0.41 | -2.47% | 16.53 | 16.53 | 16.04 | 114,322 |
| Feb 07 2024 | 16.61 | 0.38 | 2.34% | 16.25 | 16.83 | 16.13 | 122,020 |
| Feb 06 2024 | 16.23 | 0.34 | 2.14% | 15.75 | 16.30 | 15.52 | 125,579 |
| Feb 05 2024 | 15.89 | 0.42 | 2.71% | 15.40 | 15.89 | 15.22 | 86,438 |
