$12.16 +0.28 (%) Calamos Asset Management Inc - NASDAQ

Sep. 16, 2014 | 01:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLMS historical data

Date Open High Low Close Volume
11/26/201310.8711.0010.7510.99170,747
11/25/201310.8510.9510.6810.83170,986
11/22/201310.5910.9710.4510.78387,874
11/21/201310.4810.5510.4510.54217,124
11/20/201310.4010.5610.2110.41366,634
11/19/201310.2910.3710.1810.36132,509
11/18/201310.0110.289.9710.24153,831
11/15/20139.9510.049.9310.01104,907
11/14/20139.8810.009.789.9783,923
11/13/20139.789.869.739.8654,987
11/12/20139.829.869.749.82100,387
11/11/20139.899.899.739.86146,912
11/8/20139.8410.019.809.87205,182
11/7/20139.879.909.829.85135,343
11/6/20139.969.969.849.8868,624
11/5/20139.829.949.799.8983,179
11/4/20139.699.989.699.8998,439
11/1/20139.819.839.639.69130,295
10/31/20139.779.979.749.82149,033
10/30/20139.9910.029.909.94210,914
10/29/20139.9610.009.929.9794,851
10/28/20139.9810.009.869.98112,701
10/25/20139.8810.119.7710.01120,985
10/24/20139.849.899.649.85223,028
10/23/20139.9810.099.819.86155,279
10/22/201310.2110.229.939.97182,547
10/21/201310.0510.3310.0010.17274,445
10/18/20139.9710.009.879.99214,159
10/17/20139.849.969.809.93222,712
10/16/20139.909.949.789.89183,343
10/15/20139.879.919.769.83154,480
10/14/20139.749.919.749.84280,832
10/11/20139.659.799.639.76268,423
10/10/20139.629.869.629.70262,195
10/9/20139.769.779.469.50349,645
10/8/20139.699.769.579.57142,669
10/7/20139.809.899.649.67196,061
10/4/20139.849.999.819.8780,155
10/3/20139.969.969.859.86106,582
10/2/20139.9710.049.759.94183,305
10/1/201310.0110.019.8610.0098,123
9/30/20139.8810.009.879.99219,597
9/27/20139.9010.039.899.91110,966
9/26/20139.9810.019.879.9465,203
9/25/201310.0310.049.939.9353,838
9/24/201310.0310.049.9810.0063,508
9/23/20139.9810.039.9510.01101,199
9/20/20139.9710.059.9510.03301,187
9/19/201310.1010.209.9710.0770,448
9/18/201310.2210.2210.0010.07128,963
9/17/20139.9810.239.9810.1991,578
9/16/201310.2210.229.959.9986,591
9/13/201310.0810.2410.0010.09124,372
9/12/201310.1510.1610.0110.0348,606
9/11/201310.1410.2010.0710.1260,838
9/10/201310.1510.2110.1010.1769,396
9/9/201310.0910.159.9710.1259,899
9/6/201310.0810.149.9510.04134,741
9/5/201310.0610.1210.0010.0283,866
9/4/201310.1510.2010.0010.0283,348
9/3/201310.0610.1610.0010.1079,377
8/30/201310.2210.279.929.92110,455
8/29/201310.1210.3210.0710.26112,308
8/28/20139.9610.189.9410.11110,850
8/27/201310.0510.089.929.94109,201
8/26/201310.1610.1810.0710.1444,924
8/23/201310.2010.2410.0910.1663,693
8/22/201310.0310.1910.0110.1459,035
8/21/201310.1210.209.9610.03160,207
8/20/201310.2110.2310.1210.1568,911
8/19/201310.3110.3610.1610.1781,574
8/16/201310.3610.3910.1410.27173,522
8/15/201310.4410.5010.2810.35281,458
8/14/201310.6610.7510.5510.5698,958
8/13/201310.7410.7410.5910.6428,167
8/12/201310.6110.7110.6010.7099,670
8/9/201310.6710.6810.5210.6366,446
8/8/201310.6310.7110.5610.66146,264
8/7/201310.8010.8010.4710.54243,635
8/6/201310.8310.8710.6710.78104,393
8/5/201310.7510.8810.7110.83188,273
8/2/201310.6610.8410.6610.7397,769
8/1/201310.7310.8310.6910.71116,764
7/31/201310.7810.9010.6510.65110,087
7/30/201310.7410.8610.6310.78139,638
7/29/201310.7610.7610.6310.6473,315
7/26/201310.8310.8810.6510.7591,154
7/25/201310.8610.9210.8110.85145,935
7/24/201311.0011.0010.8010.87275,215
7/23/201311.0011.0110.9310.98106,491
7/22/201310.9611.0210.9210.96174,669
7/19/201311.0211.0210.8810.9887,420
7/18/201311.0211.1310.9011.00112,977
7/17/201311.0011.0310.9010.96202,523
7/16/201311.0311.1210.9410.99121,406
7/15/201311.1011.1410.9810.99177,334
7/12/201310.8811.0810.8511.00732,131
7/11/201311.1511.1510.8510.91150,185
7/10/201311.0511.0610.9211.00131,355
7/9/201310.9611.1710.9111.09169,189
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center