ストックスクリーナーアプリを入手
20.39
0.44%
0.09
Calumet Inc (CLMT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $21.02 | $20.20 | $0.82 | 2,003,956.0 | +0.44% |
| 2024-12-19 | $21.11 | $20.15 | $0.96 | 552,097.0 | -1.84% |
| 2024-12-18 | $22.18 | $20.53 | $1.65 | 616,132.0 | -4.26% |
| 2024-12-17 | $21.64 | $19.85 | $1.79 | 769,686.0 | +7.04% |
| 2024-12-16 | $21.50 | $20.00 | $1.50 | 775,284.0 | -5.61% |
| 2024-12-13 | $22.00 | $20.55 | $1.45 | 690,805.0 | -2.06% |
| 2024-12-12 | $22.40 | $21.50 | $0.90 | 491,804.0 | -2.02% |
| 2024-12-11 | $22.37 | $21.36 | $1.01 | 411,968.0 | +3.24% |
| 2024-12-10 | $22.16 | $21.44 | $0.72 | 606,880.0 | +0.28% |
| 2024-12-09 | $22.05 | $21.01 | $1.04 | 418,120.0 | -1.60% |
| 2024-12-06 | $22.00 | $21.25 | $0.75 | 406,670.0 | -1.04% |
| 2024-12-05 | $23.34 | $22.02 | $1.32 | 847,780.0 | -1.87% |
| 2024-12-04 | $22.60 | $21.41 | $1.19 | 685,948.0 | +2.74% |
| 2024-12-03 | $22.75 | $20.86 | $1.89 | 981,807.0 | -2.62% |
| 2024-12-02 | $22.81 | $21.83 | $0.98 | 653,435.0 | -0.13% |
| 2024-11-29 | $23.25 | $22.22 | $1.03 | 323,219.0 | +0.63% |
| 2024-11-27 | $22.73 | $22.02 | $0.71 | 282,614.0 | +0.00% |
| 2024-11-26 | $22.63 | $21.98 | $0.65 | 435,061.0 | +1.08% |
| 2024-11-25 | $22.43 | $21.41 | $1.02 | 1,721,473.0 | +1.65% |
| 2024-11-22 | $22.16 | $21.22 | $0.945 | 585,700.0 | +1.30% |
Calumet Inc (CLMT) 株の年ごとの株価履歴
この詳細な分析では、Calumet Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCLMT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Calumet Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCalumet Inc (CLMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $23.34 | $19.85 | $3.49 | 12,916,328.0 | -9.54% |
| 2024-11 | $23.25 | $18.18 | $5.07 | 14,292,123.0 | +5.67% |
| 2024-10 | $25.29 | $17.39 | $7.90 | 17,012,658.0 | +19.70% |
| 2024-09 | $18.88 | $15.03 | $3.85 | 20,813,105.0 | -1.33% |
| 2024-08 | $21.19 | $9.97 | $11.22 | 15,912,514.0 | +34.78% |
| 2024-07 | $18.10 | $11.94 | $6.16 | 9,584,782.0 | -16.51% |
| 2024-06 | $16.70 | $15.51 | $1.19 | 1,703,664.0 | -1.41% |
| 2024-05 | $16.80 | $15.01 | $1.79 | 2,309,889.0 | +3.96% |
| 2024-04 | $16.29 | $14.16 | $2.13 | 2,288,349.0 | +5.38% |
| 2024-03 | $15.94 | $13.66 | $2.28 | 2,465,721.0 | -4.38% |
| 2024-02 | $17.67 | $15.10 | $2.57 | 2,876,403.0 | +1.77% |
| 2024-01 | $18.12 | $15.20 | $2.92 | 2,174,294.0 | -14.55% |
2023年のCalumet Inc (CLMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $18.49 | $16.18 | $2.31 | 1,730,506.0 | +3.87% |
| 2023-11 | $17.81 | $12.42 | $5.39 | 3,085,924.0 | +32.04% |
| 2023-10 | $19.06 | $11.91 | $7.15 | 3,607,134.0 | -31.78% |
| 2023-09 | $19.91 | $17.67 | $2.24 | 1,607,642.0 | +8.96% |
| 2023-08 | $18.14 | $15.41 | $2.73 | 1,844,670.0 | +7.22% |
| 2023-07 | $16.99 | $15.12 | $1.87 | 1,354,215.0 | +3.09% |
| 2023-06 | $16.54 | $15.08 | $1.46 | 1,921,420.0 | +1.08% |
| 2023-05 | $18.25 | $15.53 | $2.72 | 2,062,332.0 | -9.46% |
| 2023-04 | $18.21 | $16.04 | $2.17 | 1,172,376.0 | -0.29% |
| 2023-03 | $20.25 | $16.30 | $3.95 | 2,552,670.0 | -10.92% |
| 2023-02 | $20.00 | $16.00 | $4.00 | 2,350,205.0 | +19.77% |
| 2023-01 | $17.75 | $15.71 | $2.04 | 1,728,619.0 | -3.50% |
2022年のCalumet Inc (CLMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $17.14 | $12.50 | $4.64 | 5,053,162.0 | +5.96% |
| 2022-11 | $20.50 | $15.04 | $5.46 | 3,141,083.0 | -19.87% |
| 2022-10 | $20.32 | $13.12 | $7.20 | 4,064,570.0 | +55.19% |
| 2022-09 | $17.78 | $12.75 | $5.03 | 2,257,679.0 | -26.04% |
| 2022-08 | $18.47 | $12.03 | $6.44 | 5,648,501.0 | +40.70% |
| 2022-07 | $12.34 | $8.40 | $3.94 | 2,734,014.0 | +18.48% |
| 2022-06 | $15.35 | $9.42 | $5.93 | 3,251,020.0 | -25.20% |
| 2022-05 | $15.99 | $12.30 | $3.69 | 2,208,949.0 | -2.59% |
| 2022-04 | $15.95 | $12.35 | $3.60 | 2,729,567.0 | +4.78% |
| 2022-03 | $16.49 | $12.80 | $3.69 | 4,119,241.0 | -12.19% |
| 2022-02 | $17.25 | $13.25 | $4.00 | 4,378,700.0 | +10.09% |
| 2022-01 | $17.18 | $12.39 | $4.79 | 4,539,879.0 | +6.67% |
0.58%
大文字化:
|
ボリューム (24 時間):