$7.12 -0.18 (%) Calamos Asset Management Inc - NASDAQ

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLMS historical data

Date Open High Low Close Volume
8/24/20167.107.317.047.3080,372
8/23/20167.037.187.027.0752,634
8/22/20167.027.056.997.0181,963
8/19/20167.117.137.027.0439,343
8/18/20167.147.217.097.1351,432
8/17/20167.207.227.117.1241,499
8/16/20167.147.247.137.1737,333
8/15/20167.097.227.097.1655,631
8/12/20167.207.237.087.0942,227
8/11/20167.167.347.147.2252,464
8/10/20167.167.237.137.1654,181
8/9/20167.287.337.117.1731,861
8/8/20167.017.357.017.2350,775
8/5/20167.207.337.177.2092,854
8/4/20167.447.467.287.28100,040
8/3/20167.037.477.037.47104,892
8/2/20166.997.116.997.0768,713
8/1/20166.867.046.857.00135,627
7/29/20166.946.996.856.96111,170
7/28/20166.947.056.906.9463,121
7/27/20166.977.036.906.9857,670
7/26/20166.977.046.936.9552,476
7/25/20167.037.086.986.9962,723
7/22/20167.087.157.047.1025,893
7/21/20167.087.177.047.0643,661
7/20/20167.057.146.987.0960,203
7/19/20167.097.167.007.0533,590
7/18/20167.027.276.947.14106,531
7/15/20167.297.296.887.0593,281
7/14/20167.337.377.257.3060,684
7/13/20167.347.347.217.2971,678
7/12/20167.317.397.287.35109,977
7/11/20167.227.337.187.2575,103
7/8/20167.047.227.047.2170,694
7/7/20167.117.206.977.0058,447
7/6/20167.027.167.027.1072,751
7/5/20167.137.207.007.0867,615
7/1/20167.267.387.117.2047,120
6/30/20167.207.327.117.3183,487
6/29/20167.007.226.967.22100,427
6/28/20167.097.106.997.01118,038
6/27/20167.037.096.727.02196,325
6/24/20167.287.367.077.15155,836
6/23/20167.457.687.457.6077,242
6/22/20167.347.467.277.4168,756
6/21/20167.257.387.227.3648,703
6/20/20167.267.487.187.27183,538
6/17/20167.137.257.037.03100,650
6/16/20167.187.197.017.1561,416
6/15/20167.327.327.207.2143,529
6/14/20167.297.337.237.3250,648
6/13/20167.327.387.247.29123,726
6/10/20167.387.427.327.3845,411
6/9/20167.507.537.427.4856,509
6/8/20167.567.647.527.5446,278
6/7/20167.607.637.527.5641,050
6/6/20167.597.757.597.6159,780
6/3/20167.587.687.497.6078,572
6/2/20167.567.607.437.6047,532
6/1/20167.687.687.517.5952,666
5/31/20167.827.827.567.6983,813
5/27/20167.787.857.757.8348,170
5/26/20167.817.857.677.7448,511
5/25/20167.677.837.617.8271,130
5/24/20167.507.727.477.6494,955
5/23/20167.477.557.387.4454,771
5/20/20167.417.577.407.4471,729
5/19/20167.447.527.307.38100,295
5/18/20167.417.577.397.4460,475
5/17/20167.427.517.307.40150,432
5/16/20167.487.587.447.4499,687
5/13/20167.497.557.427.4456,710
5/12/20167.497.587.437.51116,596
5/11/20167.507.597.377.4964,637
5/10/20167.527.657.427.53108,385
5/9/20167.677.697.487.48137,323
5/6/20167.387.727.357.72199,843
5/5/20167.657.757.457.54114,661
5/4/20167.807.857.547.62129,900
5/3/20168.148.267.817.8290,179
5/2/20168.308.308.148.1769,304
4/29/20168.288.378.128.24122,775
4/28/20168.438.578.258.25140,162
4/27/20169.149.148.498.55161,500
4/26/20169.129.198.679.1479,873
4/25/20169.439.509.009.1585,281
4/22/20169.239.489.179.4085,468
4/21/20169.179.289.149.2452,451
4/20/20169.179.289.159.2143,538
4/19/20169.149.259.129.1751,495
4/18/20169.079.198.999.1135,753
4/15/20169.119.239.079.0957,651
4/14/20169.049.259.029.1783,551
4/13/20168.729.038.729.0297,087
4/12/20168.498.848.468.69101,207
4/11/20168.408.638.358.4562,565
4/8/20168.458.518.258.39105,768
4/7/20168.498.548.378.38280,306
4/6/20168.528.608.448.5473,444
4/5/20168.508.658.508.5482,388
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center