$7.16 +0.09 (%) Calamos Asset Management Inc - NASDAQ

Aug. 24, 2016 | 12:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLMS historical data

Date Open High Low Close Volume
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
7/17/201512.4812.4812.2712.3248,855
7/16/201512.3112.4012.1212.3846,240
7/15/201512.2312.3112.0612.1152,368
7/14/201512.2412.3512.1512.2489,334
7/13/201511.9912.5011.9912.2793,805
7/10/201511.8212.1811.8212.0489,420
7/9/201512.0012.1411.8211.8697,579
7/8/201512.1912.1911.7111.83165,524
7/7/201512.2212.2912.0812.1494,642
7/6/201512.0812.2912.0812.1974,104
7/2/201512.4412.4412.1212.1350,661
7/1/201512.2912.6612.2812.4069,798
6/30/201512.2512.3012.1112.2565,373
6/29/201512.2612.3812.0812.1490,238
6/26/201512.5112.5412.2812.36135,880
6/25/201512.6412.6412.3512.4640,231
6/24/201512.7512.7512.5012.5745,933
6/23/201512.7812.8512.6312.7137,068
6/22/201512.7013.1912.6112.84117,928
6/19/201512.4912.7112.2412.66122,691
6/18/201512.3212.5312.2112.47144,111
6/17/201512.3612.3712.1112.24107,357
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center