$9.02 -0.16 (%) Calamos Asset Management Inc - NASDAQ

Feb. 5, 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
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
12/30/20159.929.929.659.6770,050
12/29/20159.849.959.739.8953,042
12/28/201510.0010.009.779.8064,786
12/24/20159.8410.189.5510.0783,328
12/23/20159.809.849.759.8088,102
12/22/20159.619.809.179.71125,067
12/21/20159.289.689.009.61206,427
12/18/20159.089.278.809.20292,812
12/17/20159.249.428.799.11153,790
12/16/20159.319.369.129.27148,048
12/15/20158.899.228.809.21154,982
12/14/20158.879.088.818.88139,423
12/11/20158.919.138.778.91194,460
12/10/20159.139.209.049.05108,851
12/9/20159.229.369.039.09120,480
12/8/20159.199.349.169.2076,280
12/7/20159.289.409.159.3082,840
12/4/20159.259.489.179.2792,063
12/3/20159.529.589.209.2895,120
12/2/20159.699.709.489.5366,191
12/1/20159.489.759.269.6382,961
11/30/20159.759.809.519.51226,303
11/27/20159.479.789.439.7745,359
11/25/20159.449.599.229.52107,953
11/24/20159.209.479.209.3798,631
11/23/20159.359.469.279.2748,674
11/20/20159.299.409.269.2957,369
11/19/20159.409.429.249.2850,259
11/18/20159.369.429.289.3881,474
11/17/20159.279.449.199.2867,872
11/16/20158.939.308.939.29163,812
11/13/20158.779.198.779.04138,057
11/12/20158.888.898.818.83116,664
11/11/20158.999.118.938.94100,582
11/10/20159.119.279.039.0373,515
11/9/20159.329.359.179.1777,450
11/6/20159.359.439.209.3683,851
11/5/20159.479.529.199.2764,795
11/4/20159.619.689.479.5860,732
11/3/20159.559.689.489.6275,657
11/2/20159.479.689.339.6071,615
10/30/20159.479.499.319.3952,118
10/29/20159.739.899.469.5186,285
10/28/20159.659.849.439.78144,872
10/27/20159.769.769.469.4794,788
10/26/20159.949.959.709.7650,336
10/23/20159.959.979.809.9354,598
10/22/20159.5510.009.509.9097,421
10/21/20159.699.699.479.4848,925
10/20/20159.569.679.499.6067,667
10/19/20159.659.669.469.59107,091
10/16/20159.449.719.419.70137,700
10/15/20159.229.499.159.40118,159
10/14/20159.389.509.139.16108,700
10/13/20159.359.529.359.3952,093
10/12/20159.339.509.219.40104,883
10/9/20159.509.599.279.2784,192
10/8/20159.469.629.389.5081,144
10/7/20159.389.589.309.52186,259
10/6/20159.409.539.349.3775,323
10/5/20159.309.459.259.37104,286
10/2/20159.259.299.009.2595,209
10/1/20159.489.559.259.3359,076
9/30/20159.719.729.379.48135,834
9/29/20159.709.839.549.6354,575
9/28/20159.719.989.679.7298,576
9/25/20159.7910.009.699.74156,218
9/24/20159.739.879.739.7869,245
9/23/20159.859.969.719.8250,970
9/22/20159.709.929.709.8764,938
9/21/201510.0010.079.809.8269,653
9/18/20159.719.999.719.95160,835
9/17/20159.9310.099.889.8971,851
9/16/20159.9110.029.829.9684,645
9/15/20159.829.989.739.8773,322
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center