Calamos Convertible & High Common $13.91

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : CHY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHY historical data

Date Open High Low Close Volume
4/16/201413.7614.0013.7513.91388,272
4/15/201413.7413.7813.6113.73334,147
4/14/201413.7013.7513.6013.70243,476
4/11/201413.6913.7513.6113.66184,116
4/10/201413.7313.8213.6313.66191,821
4/9/201413.7713.8613.7013.78377,831
4/8/201413.8513.8513.6013.75294,900
4/7/201414.0014.0013.7813.90256,827
4/4/201414.1514.1813.9413.99329,136
4/3/201414.1114.2514.0114.05313,513
4/2/201413.9714.1813.8014.12449,289
4/1/201413.6013.8513.6013.84287,307
3/31/201413.5513.5513.4613.48132,965
3/28/201413.4913.5113.3813.48169,343
3/27/201413.5413.5413.4513.47151,354
3/26/201413.5713.5913.4713.50177,270
3/25/201413.6613.6613.4213.51212,900
3/24/201413.7213.7413.5213.56145,540
3/21/201413.7713.8513.6213.64160,761
3/20/201413.7413.8113.6913.80159,908
3/19/201413.8513.8913.7213.76224,894
3/18/201413.7213.8313.7213.79257,962
3/17/201413.6213.7213.5613.67292,172
3/14/201413.6213.6413.5013.55176,036
3/13/201413.6313.7013.4413.57280,435
3/12/201413.5813.6613.4313.60171,399
3/11/201413.8213.8413.5213.54311,677
3/10/201413.7013.8613.7013.83137,319
3/7/201413.9013.9513.6413.77160,231
3/6/201413.8913.9713.8613.89225,385
3/5/201413.7213.9213.7213.86243,646
3/4/201413.6813.7913.6313.69188,672
3/3/201413.7913.8013.5513.59243,424
2/28/201413.8413.9013.7013.79152,882
2/27/201413.7213.8713.7213.82145,407
2/26/201413.8113.8513.6913.76174,626
2/25/201413.7513.8513.6613.80287,521
2/24/201413.6613.8213.6613.74307,768
2/21/201413.5513.6913.5313.65213,881
2/20/201413.5213.5613.4313.52236,442
2/19/201413.4913.5813.4613.52292,056
2/18/201413.4713.5513.3813.47288,040
2/14/201413.4513.5013.4113.50216,520
2/13/201413.3713.4313.3113.40176,844
2/12/201413.2913.3813.2213.35254,206
2/11/201413.2413.3013.1813.29176,893
2/10/201413.0413.2213.0213.17167,151
2/7/201413.1213.2413.0213.10161,017
2/6/201413.0013.1212.9913.10124,453
2/5/201412.9813.0012.9312.98110,055
2/4/201413.0313.0512.8812.98205,083
2/3/201413.1513.1812.9413.00122,526
1/31/201413.0413.1412.9913.10214,539
1/30/201413.1013.1513.0013.06114,793
1/29/201413.0313.0812.9213.01118,068
1/28/201413.0013.0812.8613.06214,855
1/27/201413.1313.1512.9412.97132,512
1/24/201413.3713.3913.0313.09152,891
1/23/201413.3013.4013.3013.40188,491
1/22/201413.2513.3113.2013.30123,253
1/21/201413.1613.2613.1213.24178,286
1/17/201413.1213.1813.1113.16143,019
1/16/201413.1713.1813.0313.16156,873
1/15/201412.9713.1412.9213.13170,115
1/14/201412.9813.0112.8912.96177,568
1/13/201413.1113.1613.0313.04119,137
1/10/201413.0913.1813.0413.18189,335
1/9/201413.0613.1312.9913.11167,176
1/8/201412.9413.1012.8713.10163,036
1/7/201412.9313.0012.8812.97202,672
1/6/201413.1013.1012.9012.95224,267
1/3/201412.9913.0912.7712.99246,982
1/2/201412.9213.1012.8613.06186,349
12/31/201312.9712.9812.8212.93151,317
12/30/201312.9513.0112.8812.90150,299
12/27/201313.1613.1612.8913.00164,260
12/26/201313.3013.3513.1113.17188,337
12/24/201313.2413.2513.0913.2569,799
12/23/201313.1513.2013.0413.18206,431
12/20/201312.9513.1112.8513.05299,895
12/19/201312.9312.9712.8812.93159,121
12/18/201312.8512.9712.8212.93199,084
12/17/201312.6712.8512.6512.84279,276
12/16/201312.7212.7712.6412.70204,048
12/13/201312.7112.7512.6012.69154,347
12/12/201312.7412.8012.6512.71176,725
12/11/201312.7312.7812.6412.75161,301
12/10/201312.8012.8112.7212.77137,385
12/9/201312.7312.8212.6812.81228,311
12/6/201312.7812.8512.7512.78167,153
12/5/201312.7712.8412.7012.75174,439
12/4/201312.9012.9412.7712.82157,466
12/3/201312.9512.9512.8312.87181,190
12/2/201312.9712.9912.9412.9694,937
11/29/201312.9813.0012.9313.0071,340
11/27/201312.9212.9812.8712.98129,458
11/26/201312.8212.9512.7812.87174,994
11/25/201312.8112.9012.7712.86205,819
11/22/201312.7512.9112.7512.85168,270
11/21/201312.8812.8812.7512.80159,955
Trading Center