$12.98 +0.07 (%) Calamos Asset Management Inc - NASDAQ

Dec. 19, 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
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
7/8/201310.8910.9010.7710.87219,449
7/5/201310.8010.8110.6310.79117,104
7/3/201310.6210.7010.5710.6554,126
7/2/201310.5410.6510.5110.59102,219
7/1/201310.5610.6410.5310.5386,260
6/28/201310.4910.5610.4410.50217,954
6/27/201310.4910.5510.4710.50108,508
6/26/201310.4810.5210.3910.40141,856
6/25/201310.4010.5310.3110.38179,293
6/24/201310.4610.5610.2510.30116,641
6/21/201310.5010.6610.4410.51269,786
6/20/201310.4810.5910.3810.46175,335
6/19/201310.6910.7410.5510.5784,824
6/18/201310.7510.8410.6510.73213,166
6/17/201310.7410.8010.6110.7390,698
6/14/201310.8010.8310.6010.61116,488
6/13/201310.7210.8110.6610.78176,369
6/12/201310.7410.8110.6310.67200,168
6/11/201310.7610.8310.6710.72128,399
6/10/201310.7710.8410.6410.82111,647
6/7/201310.8310.8410.7110.7797,439
6/6/201310.5410.8310.5410.73139,160
6/5/201310.5110.7110.4410.48172,933
6/4/201310.6910.7810.3710.51111,939
6/3/201310.5910.7110.4510.71146,146
5/31/201310.5210.6510.4510.52141,699
5/30/201310.5710.6610.4510.57141,873
5/29/201310.6910.7510.4610.55180,006
5/28/201310.8110.8610.6010.70128,584
5/24/201310.6610.7210.5610.6885,537
5/23/201310.7210.7810.5810.69105,758
5/22/201310.9011.0010.7310.78172,151
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center