$7.64 +0.20 (%) Calamos Asset Management Inc - NASDAQ

May. 24, 2016 | 04:00 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
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
4/4/20168.768.838.568.5679,040
4/1/20168.468.788.468.76180,604
3/31/20168.688.788.488.49283,569
3/30/20168.598.748.538.71115,049
3/29/20168.448.618.408.58203,557
3/28/20168.548.548.428.4985,407
3/24/20168.538.548.428.5184,551
3/23/20168.608.738.498.5456,214
3/22/20168.618.738.598.64109,829
3/21/20168.698.818.638.70139,958
3/18/20168.708.788.618.77293,742
3/17/20168.608.698.568.67106,694
3/16/20168.568.698.498.55128,155
3/15/20168.678.728.538.6274,085
3/14/20168.668.698.608.6356,194
3/11/20168.688.748.568.6579,461
3/10/20168.658.768.558.6369,931
3/9/20168.538.708.518.5947,473
3/8/20168.638.808.528.52135,260
3/7/20168.528.868.418.67244,045
3/4/20168.518.668.508.55113,555
3/3/20168.698.858.548.55126,851
3/2/20168.518.758.518.7257,733
3/1/20168.508.608.498.5146,166
2/29/20168.648.828.458.4796,491
2/26/20168.628.798.558.6541,291
2/25/20168.548.668.398.6054,211
2/24/20168.398.538.268.4977,243
2/23/20168.468.618.438.4744,017
2/22/20168.608.608.448.4675,927
2/19/20168.558.698.488.4957,415
2/18/20168.688.798.598.6390,685
2/17/20168.849.098.518.8195,544
2/16/20168.498.808.448.77142,783
2/12/20168.538.618.338.40124,806
2/11/20168.168.608.138.50195,147
2/10/20169.099.148.288.28336,676
2/9/20168.949.148.949.0461,947
2/8/20168.979.168.839.10157,853
2/5/20169.179.369.019.02205,823
2/4/20169.199.459.179.18113,018
2/3/20169.099.258.929.1771,426
2/2/20169.149.228.989.0660,167
2/1/20169.539.539.099.2591,553
1/29/20169.159.619.089.59159,093
1/28/20169.249.339.159.1664,464
1/27/20169.339.389.169.1847,995
1/26/20169.089.459.079.3563,246
1/25/20169.389.479.059.0748,980
1/22/20169.139.499.059.42138,231
1/21/20169.169.299.029.0596,893
1/20/20169.149.278.849.20118,629
1/19/20169.289.439.159.21124,679
1/15/20169.039.329.039.28149,076
1/14/20169.159.409.039.25153,602
1/13/20169.479.489.129.15160,469
1/12/20169.569.609.259.52144,804
1/11/20169.339.559.329.52152,572
1/8/20169.389.539.289.28237,148
1/7/20169.429.579.359.36132,235
1/6/20169.519.649.519.5851,516
1/5/20169.629.699.519.5860,024
1/4/20169.629.709.469.58106,579
12/31/20159.619.979.619.68102,489
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center