$8.41 +0.05 (%) Calamos Asset Management Inc - NASDAQ

Jan. 20, 2017 | 12:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLMS historical data

Date Open High Low Close Volume
1/19/20178.428.428.288.36185,010
1/18/20178.378.458.258.41158,135
1/17/20178.308.408.268.37198,485
1/13/20178.568.608.258.31103,664
1/12/20178.488.648.478.57156,040
1/11/20178.348.558.238.53509,692
1/10/20178.408.568.328.49105,094
1/9/20178.508.608.298.42104,965
1/6/20178.598.618.508.57138,289
1/5/20178.438.658.358.59162,564
1/4/20178.398.558.378.46118,947
1/3/20178.598.688.268.39270,746
12/30/20168.558.648.418.55106,172
12/29/20168.658.688.518.5979,386
12/28/20168.528.698.378.67188,852
12/27/20168.458.658.458.5491,504
12/23/20168.378.518.378.50173,602
12/22/20168.348.368.318.34133,556
12/21/20168.328.398.308.34271,690
12/20/20168.308.408.308.31435,172
12/19/20168.258.408.018.391,006,454
12/16/20166.917.506.917.36581,686
12/15/20167.037.226.916.94154,515
12/14/20167.117.217.007.0260,719
12/13/20167.337.347.097.17119,854
12/12/20167.137.357.107.2593,503
12/9/20167.087.177.027.1684,872
12/8/20167.097.116.857.1170,319
12/7/20166.977.146.887.0886,223
12/6/20166.957.006.886.9861,907
12/5/20166.897.046.896.9265,756
12/2/20166.896.926.806.8238,605
12/1/20166.907.056.866.9254,615
11/30/20166.906.996.836.8453,622
11/29/20167.117.206.796.8244,158
11/28/20167.187.227.057.0641,957
11/25/20167.157.227.107.2138,036
11/23/20167.187.197.047.1267,142
11/22/20167.007.197.007.18102,313
11/21/20167.047.076.887.0155,310
11/18/20166.907.076.717.0493,210
11/17/20166.967.046.816.9158,446
11/16/20166.886.986.816.9387,354
11/15/20166.816.906.666.8885,101
11/14/20166.856.916.696.8075,229
11/11/20166.656.876.616.76106,020
11/10/20166.456.676.456.5999,014
11/9/20166.156.466.106.38105,400
11/8/20166.196.256.116.1550,820
11/7/20166.196.306.156.19106,493
11/4/20165.966.215.946.08112,564
11/3/20166.366.366.106.1285,875
11/2/20166.106.456.106.3099,675
11/1/20166.486.556.146.15153,460
10/31/20166.466.496.336.46198,861
10/28/20166.146.636.126.43203,494
10/27/20166.326.376.116.1668,841
10/26/20166.296.366.206.2599,739
10/25/20166.456.496.256.2996,945
10/24/20166.356.466.346.4369,034
10/21/20166.336.416.246.3146,740
10/20/20166.306.386.176.35104,971
10/19/20166.306.396.256.26102,476
10/18/20166.386.486.306.3360,053
10/17/20166.386.446.306.3562,189
10/14/20166.446.496.276.3857,927
10/13/20166.486.586.386.4472,102
10/12/20166.596.726.446.5568,997
10/11/20166.576.666.536.56112,273
10/10/20166.606.656.436.59247,639
10/7/20166.706.706.526.5684,609
10/6/20166.656.786.606.7466,829
10/5/20166.586.716.586.6765,866
10/4/20166.836.846.526.59155,724
10/3/20166.786.876.786.8650,235
9/30/20166.786.896.736.8299,531
9/29/20166.796.886.766.7858,122
9/28/20166.766.846.726.8257,662
9/27/20166.796.836.736.78120,609
9/26/20166.866.996.796.8090,622
9/23/20166.817.056.806.8589,765
9/22/20166.886.976.836.8498,039
9/21/20166.856.926.816.8375,113
9/20/20166.886.916.816.8363,973
9/19/20166.817.036.816.8592,286
9/16/20166.876.896.836.84193,400
9/15/20166.896.926.866.8955,775
9/14/20166.906.986.886.8969,563
9/13/20166.897.016.896.9168,433
9/12/20166.916.996.886.96109,321
9/9/20167.087.116.956.9577,096
9/8/20167.117.187.057.1272,740
9/7/20166.957.146.957.1060,500
9/6/20167.057.056.966.9960,228
9/2/20167.007.086.977.0541,053
9/1/20167.027.076.956.9570,469
8/31/20167.027.086.976.9986,027
8/30/20167.017.066.996.9966,644
8/29/20167.037.116.997.0159,638
8/26/20167.177.237.027.0453,476
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center