$12.25 -0.04 (%) Calamos Asset Management Inc - NASDAQ

May. 29, 2015 | 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
5/29/201512.2512.3612.1512.2570,608
5/28/201512.1812.3312.1512.2963,915
5/27/201512.0412.2311.9912.1773,048
5/26/201512.0912.1611.8711.9679,052
5/22/201512.1212.2612.0012.11123,248
5/21/201512.2112.3112.0712.0768,246
5/20/201512.1112.2912.0812.1757,077
5/19/201512.3612.3612.0912.1054,543
5/18/201512.2712.3612.2312.3554,139
5/15/201512.0512.2612.0512.2246,317
5/14/201512.1812.2612.0412.1153,848
5/13/201512.0412.2212.0412.0760,265
5/12/201512.1912.1911.8911.9777,060
5/11/201512.2712.3412.2012.2875,133
5/8/201512.3912.3912.2512.2833,928
5/7/201512.2412.3412.2212.2633,855
5/6/201512.3212.3212.1812.2263,534
5/5/201512.3012.4512.2012.2346,720
5/4/201512.3112.4212.2012.3274,200
5/1/201512.6212.6212.0012.2087,465
4/30/201512.3812.5012.2612.37108,225
4/29/201512.5412.5512.3512.4039,827
4/28/201512.3612.6812.3612.6543,391
4/27/201512.4312.4912.2512.3291,152
4/24/201512.5012.5012.3012.3659,338
4/23/201512.4912.5112.4012.4436,335
4/22/201512.5012.5312.3012.4756,522
4/21/201512.5612.5612.4212.4640,248
4/20/201512.5012.6312.4112.4869,548
4/17/201512.3912.4512.3112.44104,062
4/16/201512.4012.5712.4012.4594,789
4/15/201512.4712.6412.4412.51110,526
4/14/201512.4512.5812.3512.36107,733
4/13/201512.4812.7212.4512.4779,537
4/10/201512.7312.7712.5012.5154,346
4/9/201512.7712.8912.6012.7365,243
4/8/201512.8913.0212.7512.84178,437
4/7/201513.4013.4513.1213.1550,518
4/6/201513.3713.6113.2013.3785,323
4/2/201513.3813.5013.3013.4154,695
4/1/201513.3713.4513.0913.3558,397
3/31/201513.1913.4513.0113.45159,553
3/30/201513.0913.2613.0213.2135,876
3/27/201513.0413.1012.8712.9546,770
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center