$13.03 +0.04 (%) Calamos Asset Management Inc - NASDAQ

Mar. 27, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLMS historical data

Date Open High Low Close Volume
3/26/201513.0013.1912.9312.9927,977
3/25/201513.2013.2712.9413.0043,494
3/24/201513.0413.4413.0413.2079,305
3/23/201512.7313.1712.7313.0465,679
3/20/201512.8713.0012.7412.79155,697
3/19/201512.8412.9212.7312.7630,412
3/18/201512.6812.9212.6512.8960,662
3/17/201512.6012.8212.5912.7674,649
3/16/201512.8612.9412.7112.75100,567
3/13/201512.9413.0312.7412.8354,118
3/12/201512.8512.9912.7912.9361,625
3/11/201512.5012.7912.4912.7058,456
3/10/201512.4712.6112.3312.4579,963
3/9/201512.4112.6212.4112.5560,282
3/6/201512.5512.8212.4112.4266,222
3/5/201512.8212.9512.5612.6965,568
3/4/201512.3613.0612.3612.62120,805
3/3/201512.2212.7312.2212.40145,798
3/2/201512.6712.8512.4012.43185,848
2/27/201513.0013.1412.7612.77151,121
2/26/201513.4713.5413.1813.3383,974
2/25/201513.6013.7013.4213.4538,917
2/24/201513.4713.7013.4613.5759,748
2/23/201513.4013.5213.2713.5060,690
2/20/201513.4613.5513.3213.5167,174
2/19/201513.2313.4713.1713.4471,166
2/18/201512.9613.2712.9213.2487,323
2/17/201513.0013.0012.8312.9474,414
2/13/201513.1213.1312.9112.9634,707
2/12/201512.8813.1412.8613.0456,273
2/11/201512.8113.0412.7012.8542,614
2/10/201513.2013.2012.8012.8681,426
2/9/201513.1413.2712.9313.0672,135
2/6/201513.0613.2713.0013.1271,742
2/5/201512.7513.0412.7212.99119,775
2/4/201512.9413.1312.8012.82104,027
2/3/201512.9713.0512.8612.9781,756
2/2/201512.5512.8812.5512.8564,486
1/30/201513.0013.1212.5412.55113,231
1/29/201512.8813.1512.7013.10109,083
1/28/201512.9313.4712.7612.87188,102
1/27/201513.0113.2912.8512.91139,220
1/26/201513.1113.2412.9013.2363,420
1/23/201513.3013.3013.0113.0447,382
1/22/201512.8413.2912.7613.2897,703
1/21/201513.0713.1112.6512.74136,058
1/20/201513.0113.0812.8313.02116,447
1/16/201512.5212.9612.4212.92105,481
1/15/201512.6012.7212.4012.4987,893
1/14/201512.4112.7212.4012.5088,815
1/13/201512.5512.7712.3112.55125,678
1/12/201512.4612.4712.3012.37144,735
1/9/201512.4612.6912.3512.39122,818
1/8/201512.8613.0312.3112.40317,086
1/7/201512.6913.0212.6912.8457,173
1/6/201512.7512.9112.4712.55126,245
1/5/201513.0313.2512.8012.8681,730
1/2/201513.4513.5113.0413.2143,851
12/31/201413.4813.5713.3113.3239,286
12/30/201413.4213.5213.3113.4146,334
12/29/201413.4713.6513.4613.5137,024
12/26/201413.5013.7013.4213.5256,719
12/24/201413.4813.5013.3313.4828,214
12/23/201413.2413.5112.9813.44112,929
12/22/201413.0313.1612.9313.0786,399
12/19/201412.9113.1012.8112.98274,324
12/18/201412.9213.0912.6912.9166,919
12/17/201412.2512.8912.2512.75127,356
12/16/201412.2112.6812.1112.22133,463
12/15/201412.3612.4112.1112.28160,114
12/12/201412.7112.8412.4012.4192,516
12/11/201412.8913.1912.8212.9162,385
12/10/201413.4413.4412.7812.78118,177
12/9/201412.8613.3512.7513.34118,964
12/8/201413.3513.4613.0213.0475,197
12/5/201413.3113.5713.3113.4848,114
12/4/201413.3013.5713.0813.32127,841
12/3/201413.2213.4513.1413.2764,112
12/2/201413.1413.4713.1413.2599,869
12/1/201413.3913.4413.1013.16119,233
11/28/201413.7213.7313.4213.4960,402
11/26/201413.6913.8813.6713.7592,568
11/25/201413.7413.8713.5413.6473,141
11/24/201413.6213.7713.5313.6580,427
11/21/201413.8013.9813.4613.6792,332
11/20/201413.5013.8313.3613.6762,678
11/19/201413.8713.8713.4013.6169,998
11/18/201413.9114.0813.6513.8582,431
11/17/201414.1014.2013.8413.8875,755
11/14/201414.1014.2014.0414.1081,665
11/13/201414.0514.0713.7814.0183,047
11/12/201413.6114.0513.5714.0599,213
11/11/201413.8013.8213.5213.7055,108
11/10/201413.6213.8913.4813.78117,924
11/7/201413.6313.7513.4313.6782,720
11/6/201413.6413.7113.3413.6558,844
11/5/201413.8213.9113.5313.6039,981
11/4/201413.5913.8313.3913.7098,193
11/3/201414.2214.4413.7513.77256,111
10/31/201413.8514.0913.6213.70218,502
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center