$6.85 +0.01 (%) Calamos Asset Management Inc - NASDAQ

Sep. 23, 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
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
9/14/20159.859.949.709.8052,129
9/11/20159.949.999.759.8456,176
9/10/20159.7510.049.6910.01110,724
9/9/20159.9910.059.719.7474,254
9/8/20159.7610.009.769.85110,103
9/4/20159.629.769.429.69147,606
9/3/20159.899.969.699.72197,397
9/2/201510.1310.159.859.93114,872
9/1/201510.4010.4610.0110.0586,802
8/31/201510.4810.7410.4810.56103,480
8/28/201510.6010.6710.3510.6183,314
8/27/201510.5510.6710.4210.5772,063
8/26/201510.2510.4410.1010.40100,233
8/25/201510.9310.9310.0010.10152,903
8/24/201510.6911.1310.3510.65146,706
8/21/201511.4011.6411.3911.43103,739
8/20/201511.7111.8811.5411.5653,259
8/19/201511.7611.9611.7311.80102,020
8/18/201511.9111.9811.7711.8462,680
8/17/201511.7512.0411.6911.91118,962
8/14/201511.6111.8411.6111.78117,901
8/13/201511.7211.8711.6311.6475,717
8/12/201511.7211.8111.6211.7177,559
8/11/201511.7611.9611.6811.7856,981
8/10/201511.9312.0311.6911.78179,920
8/7/201511.6611.8911.6011.8598,988
8/6/201511.8911.9611.5611.7492,795
8/5/201512.1012.1611.9512.0041,812
8/4/201512.0312.1011.9912.0853,669
8/3/201511.9712.0611.8912.0380,086
7/31/201511.9412.0511.9212.0179,794
7/30/201511.9012.0311.7611.9065,489
7/29/201512.3512.3511.9111.9262,122
7/28/201511.8312.1111.6712.0273,330
7/27/201511.7611.8611.6811.7274,901
7/24/201511.9012.0311.7511.7688,103
7/23/201512.1212.1211.9211.9539,920
7/22/201512.1012.2312.0212.0532,322
7/21/201512.2212.2712.0412.2036,747
7/20/201512.3512.3512.1412.1872,362
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center