$11.60 0.00 (%) Calamos Asset Management Inc - NASDAQ

Oct. 20, 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
1/3/201411.6611.8711.6511.7661,435
1/2/201411.7711.7711.5511.6996,367
12/31/201311.7311.9211.7311.8466,560
12/30/201311.9211.9611.7311.7584,181
12/27/201311.8211.9911.6911.9672,210
12/26/201311.8911.9211.7011.77121,922
12/24/201311.6111.8611.5411.8563,777
12/23/201311.6611.7511.5411.57153,066
12/20/201310.9711.6110.9711.56559,101
12/19/201310.9511.0810.9311.03124,034
12/18/201310.8011.0510.8011.00153,022
12/17/201311.0311.0710.7110.74169,185
12/16/201311.0111.1410.9311.00188,527
12/13/201310.9511.0810.9210.93122,724
12/12/201310.9110.9910.7510.89147,269
12/11/201310.8910.9110.7510.88110,220
12/10/201310.9310.9410.8110.8494,444
12/9/201310.9010.9810.8910.9891,153
12/6/201310.8110.8710.6510.86117,966
12/5/201310.7910.7910.6810.7088,841
12/4/201310.7111.0010.5510.80116,123
12/3/201310.7910.9410.7310.7774,435
12/2/201311.1111.1410.7410.84127,536
11/29/201311.2911.3311.0811.0953,557
11/27/201311.0011.2410.9311.2396,780
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center