CALAMOS CONVERTIBLE & HIGH COM $13.03

down -0.12


23/5/2013 11:23 AM  |  NASDAQ : CHY  |  Industries :
Type:

CHY historical data

Date Open High Low Close Volume
5/22/2013 13.45 13.45 13.10 13.15 2294
5/21/2013 13.41 13.49 13.36 13.47 2861
5/20/2013 13.40 13.43 13.30 13.43 2017
5/17/2013 13.47 13.47 13.33 13.38 2377
5/16/2013 13.37 13.46 13.37 13.46 2430
5/15/2013 13.33 13.42 13.32 13.38 2543
5/14/2013 13.29 13.34 13.25 13.33 2254
5/13/2013 13.29 13.34 13.22 13.26 2165
5/10/2013 13.18 13.30 13.16 13.28 2305
5/9/2013 13.18 13.18 13.08 13.17 1802
5/8/2013 13.04 13.18 13.00 13.14 2892
5/7/2013 12.97 13.11 12.96 13.11 2069
5/6/2013 12.97 13.02 12.96 13.01 2482
5/3/2013 13.04 13.09 12.96 12.99 2106
5/2/2013 13.00 13.02 12.93 13.02 1977
5/1/2013 13.00 13.01 12.96 12.98 1599
4/30/2013 12.97 12.99 12.92 12.99 2014
4/29/2013 12.86 12.96 12.85 12.95 2150
4/26/2013 12.89 12.91 12.84 12.91 1212
4/25/2013 12.83 12.90 12.82 12.90 1887
4/24/2013 12.75 12.81 12.71 12.81 1692
4/23/2013 12.64 12.76 12.64 12.71 2856
4/22/2013 12.65 12.67 12.58 12.63 1388
4/19/2013 12.65 12.66 12.57 12.65 1665
4/18/2013 12.65 12.66 12.56 12.63 1415
4/17/2013 12.66 12.69 12.62 12.66 2164
4/16/2013 12.62 12.68 12.58 12.66 2053
4/15/2013 12.70 12.70 12.52 12.62 2481
4/12/2013 12.57 12.72 12.56 12.70 2426
4/11/2013 12.64 12.72 12.59 12.64 1973
4/10/2013 12.58 12.66 12.56 12.60 2376
4/9/2013 12.66 12.66 12.59 12.64 1982
4/8/2013 12.61 12.63 12.53 12.60 1972
4/5/2013 12.51 12.66 12.43 12.64 2471
4/4/2013 12.56 12.65 12.54 12.62 1763
4/3/2013 12.68 12.71 12.57 12.57 3103
4/2/2013 12.82 12.82 12.70 12.77 2132
4/1/2013 12.79 12.83 12.76 12.82 1212
3/28/2013 12.84 12.84 12.71 12.81 2425
3/27/2013 12.75 12.79 12.74 12.79 1518
3/26/2013 12.72 12.78 12.70 12.77 1934
3/25/2013 12.73 12.79 12.66 12.67 1970
3/22/2013 12.71 12.77 12.70 12.74 2468
3/21/2013 12.67 12.74 12.66 12.74 2891
3/20/2013 12.65 12.70 12.59 12.66 2050
3/19/2013 12.54 12.64 12.50 12.59 2114
3/18/2013 12.57 12.73 12.53 12.57 2646
3/15/2013 12.74 12.74 12.60 12.68 2411
3/14/2013 12.68 12.70 12.65 12.70 1572
3/13/2013 12.69 12.71 12.65 12.70 1443
3/12/2013 12.63 12.73 12.62 12.68 1593
3/11/2013 12.66 12.69 12.62 12.65 1529
3/8/2013 12.67 12.70 12.58 12.69 1684
3/7/2013 12.64 12.73 12.63 12.73 1940
3/6/2013 12.60 12.65 12.60 12.65 2074
3/5/2013 12.55 12.62 12.55 12.60 2299
3/4/2013 12.55 12.55 12.43 12.52 1824
3/1/2013 12.48 12.55 12.43 12.54 1696
2/28/2013 12.52 12.59 12.45 12.54 2034
2/27/2013 12.47 12.55 12.42 12.54 2326
2/26/2013 12.35 12.49 12.35 12.49 2709
2/25/2013 12.48 12.50 12.36 12.36 2425
2/22/2013 12.52 12.55 12.44 12.51 2178
2/21/2013 12.61 12.61 12.41 12.54 2268
2/20/2013 12.65 12.69 12.53 12.62 1808
2/19/2013 12.62 12.69 12.52 12.68 2378
2/15/2013 12.64 12.64 12.56 12.63 1605
2/14/2013 12.65 12.67 12.57 12.62 1906
2/13/2013 12.66 12.70 12.61 12.65 2577
2/12/2013 12.56 12.66 12.53 12.66 2960
2/11/2013 12.68 12.68 12.55 12.62 2398
2/8/2013 12.62 12.66 12.58 12.65 3114
2/7/2013 12.80 12.80 12.68 12.70 2040
2/6/2013 12.72 12.79 12.72 12.79 1661
2/5/2013 12.72 12.80 12.67 12.77 2076
2/4/2013 12.78 12.79 12.63 12.71 2172
2/1/2013 12.79 12.80 12.75 12.78 1898
1/31/2013 12.70 12.76 12.65 12.76 1983
1/30/2013 12.75 12.76 12.64 12.68 1892
1/29/2013 12.78 12.80 12.70 12.72 2312
1/28/2013 12.78 12.82 12.72 12.78 1843
1/25/2013 12.76 12.82 12.72 12.81 2168
1/24/2013 12.85 12.89 12.80 12.84 1909
1/23/2013 12.85 12.88 12.80 12.81 2187
1/22/2013 12.75 12.84 12.75 12.84 1797
1/18/2013 12.76 12.78 12.71 12.76 1128
1/17/2013 12.75 12.76 12.69 12.76 2042
1/16/2013 12.67 12.75 12.66 12.70 1941
1/15/2013 12.70 12.73 12.63 12.71 2420
1/14/2013 12.64 12.72 12.64 12.70 2202
1/11/2013 12.72 12.73 12.64 12.70 2023
1/10/2013 12.58 12.73 12.58 12.71 3192
1/9/2013 12.64 12.70 12.59 12.62 1809
1/8/2013 12.64 12.67 12.54 12.67 1976
1/7/2013 12.48 12.70 12.48 12.68 3327
1/4/2013 12.50 12.59 12.48 12.53 2596
1/3/2013 12.28 12.47 12.28 12.47 2707
1/2/2013 12.29 12.34 12.21 12.32 1427
12/31/2012 11.97 12.16 11.97 12.15 2554
12/28/2012 12.02 12.08 11.97 11.99 1953
Marketplace
Trading Center