$12.75 +0.53 (%) Calamos Asset Management Inc - NASDAQ

Dec. 17, 2014 | 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
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
10/30/201413.3813.6513.1813.65142,505
10/29/201413.5413.5413.2813.3888,590
10/28/201413.3813.5613.2113.54122,713
10/27/201412.9313.3812.5913.35240,475
10/24/201412.4012.9111.8612.85294,748
10/23/201411.9912.0711.8111.86107,935
10/22/201412.1012.1711.7411.7782,247
10/21/201411.7212.1511.6712.15115,558
10/20/201411.2411.6711.2411.6095,454
10/17/201412.1112.1111.1511.32195,248
10/16/201411.7912.0711.5911.87120,222
10/15/201411.7311.9611.3811.89167,090
10/14/201411.6712.2211.5312.01165,589
10/13/201411.7012.0911.5211.67184,033
10/10/201411.8012.1311.7111.7396,063
10/9/201412.1912.1911.8011.84123,907
10/8/201411.8812.1911.6112.14173,050
10/7/201411.5311.6911.4011.62144,407
10/6/201411.8111.8111.5511.6446,536
10/3/201411.8511.9211.7111.7484,295
10/2/201411.4211.7311.4211.7099,172
10/1/201411.2511.5611.1611.49120,131
9/30/201411.5411.7611.2611.2796,554
9/29/201411.7711.7811.4611.5299,257
9/26/201411.8712.0311.7711.8653,024
9/25/201412.0112.1511.7511.7767,332
9/24/201411.9312.1811.8812.0364,912
9/23/201412.1312.4611.8211.8291,078
9/22/201412.1212.4612.0712.1998,313
9/19/201412.6312.7812.1212.13372,895
9/18/201412.2512.7012.1212.60183,643
9/17/201412.0812.3112.0812.1786,659
9/16/201411.8112.2311.8112.10111,094
9/15/201412.1212.1511.8611.8876,087
9/12/201412.3512.4712.0512.0880,815
9/11/201412.3012.5012.2912.3963,327
9/10/201412.4412.4512.2412.3886,563
9/9/201412.6012.6312.4012.4068,023
9/8/201412.8512.8512.5112.5892,446
9/5/201412.7513.0312.7412.8449,501
9/4/201412.9513.1912.8512.8658,737
9/3/201413.0113.0512.7612.8873,124
9/2/201413.0113.0212.8012.9264,522
8/29/201412.9412.9812.8112.8951,456
8/28/201413.0513.1012.9312.9642,482
8/27/201413.0713.1012.7413.03104,657
8/26/201412.7313.0612.7313.02123,084
8/25/201412.7312.8012.6012.6888,857
8/22/201412.6012.6812.5112.6065,115
8/21/201412.5812.6612.1512.59118,369
8/20/201412.6012.7612.5112.5760,604
8/19/201412.8312.8312.5712.6298,414
8/18/201412.6412.8412.5912.74138,465
8/15/201412.6312.7512.2912.56112,980
8/14/201412.6012.6212.5012.5447,202
8/13/201412.4812.6112.4512.5745,336
8/12/201412.4212.5712.3212.4259,057
8/11/201412.4012.5212.3012.47122,294
8/8/201412.2512.3612.0512.32110,601
8/7/201412.3512.4912.1812.3273,326
8/6/201412.1412.5212.1012.33113,464
8/5/201412.4012.5512.0512.17105,506
8/4/201412.1712.5511.8612.47270,861
8/1/201411.8912.3611.7812.04226,487
7/31/201411.8712.0811.4211.86289,472
7/30/201413.0713.9011.9812.01437,071
7/29/201412.9113.0712.4312.9161,655
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center