$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
5/21/201310.9511.0110.8510.90242,947
5/20/201310.7811.1410.6710.92309,406
5/17/201310.8110.8410.6910.78245,342
5/16/201310.5410.8510.5110.75206,006
5/15/201310.8110.9010.6010.72239,393
5/14/201310.4510.9010.3510.83406,159
5/13/201310.9911.0310.4810.49343,185
5/10/201311.1211.1410.9510.99218,249
5/9/201310.9111.1410.9111.01264,752
5/8/201311.3911.4510.7510.88541,363
5/7/201311.5911.8511.5511.74146,327
5/6/201311.1511.6711.1511.60364,834
5/3/201311.3111.4311.1111.16210,294
5/2/201311.0311.2111.0311.16199,634
5/1/201311.3511.3510.9210.93266,459
4/30/201311.3511.4311.2711.3597,626
4/29/201311.3011.4911.3011.3270,949
4/26/201311.3811.4411.2611.28107,112
4/25/201311.5511.6611.4311.45141,317
4/24/201311.4211.5611.3411.4790,887
4/23/201311.3911.5011.2911.46102,378
4/22/201311.2011.3411.0111.33210,176
4/19/201311.0511.1911.0511.15132,119
4/18/201311.1311.1410.9711.04159,993
4/17/201311.0111.2010.8811.08161,252
4/16/201311.1111.1610.9711.07112,191
4/15/201311.1611.1910.8910.94241,614
4/12/201311.3711.3711.0411.19137,267
4/11/201311.3511.4211.2511.40128,868
4/10/201311.1611.5011.1611.40169,451
4/9/201310.7611.1910.6811.08249,766
4/8/201311.3411.3411.1011.2785,505
4/5/201311.2211.3211.1111.29106,199
4/4/201311.1611.4411.1611.40126,815
4/3/201311.4311.6711.0011.10247,971
4/2/201311.7711.8411.4011.42220,708
4/1/201311.7511.9211.6511.79153,402
3/28/201311.9912.0311.7711.77142,003
3/27/201312.0112.1311.8611.96179,681
3/26/201312.1712.1711.9512.06345,347
3/25/201311.4312.2611.4112.03604,737
3/22/201311.4611.5411.3511.4391,186
3/21/201311.3211.5411.3211.45146,369
3/20/201311.5911.5911.3311.43101,828
3/19/201311.3811.6511.2911.55209,318
3/18/201311.3711.5811.2511.38133,341
3/15/201311.1811.7411.1811.54394,483
3/14/201311.0911.2610.9911.20220,139
3/13/201311.1111.3110.9811.14553,402
3/12/201311.5311.7411.5211.61188,193
3/11/201311.6511.6711.5111.6068,690
3/8/201311.7311.8211.5011.70137,302
3/7/201311.6311.7411.4811.63135,845
3/6/201311.6511.7911.4211.59160,663
3/5/201311.7111.9311.6211.65199,927
3/4/201311.4611.7711.2911.62297,516
3/1/201311.1111.5710.9811.55273,971
2/28/201311.1811.3011.0611.18138,958
2/27/201310.9711.2910.9711.16188,850
2/26/201310.9411.0310.8510.92233,905
2/25/201310.8011.0610.8010.90315,836
2/22/201310.5510.7710.5010.74258,387
2/21/201310.5010.6610.4510.52409,137
2/20/201310.6810.7310.5110.53338,522
2/19/201310.5210.6910.5210.66358,413
2/15/201310.5810.6510.4310.60257,175
2/14/201310.5010.7010.4010.52148,871
2/13/201310.5210.5410.4310.49162,477
2/12/201310.5010.5910.4210.50168,821
2/11/201310.4810.5810.4510.52299,596
2/8/201310.4110.5610.2610.47325,569
2/7/201310.5210.5210.2710.37309,284
2/6/201310.3610.5410.2210.53206,145
2/5/201310.3310.6410.1510.40384,156
2/4/201310.3010.3710.1610.21240,959
2/1/201310.5010.5010.2510.36302,778
1/31/201310.1910.4910.1610.42273,275
1/30/201310.2410.3610.0310.23198,965
1/29/201310.2210.3210.1510.30222,548
1/28/20139.9510.229.9510.20294,934
1/25/201310.0310.039.899.96337,167
1/24/20139.8710.069.879.95166,892
1/23/20139.869.989.849.88213,841
1/22/20139.789.859.719.85148,679
1/18/20139.929.929.699.77200,241
1/17/20139.8410.009.829.86191,737
1/16/20139.699.879.599.75245,465
1/15/20139.839.839.629.68170,309
1/14/201310.0110.019.859.87105,199
1/11/201310.2510.2510.0010.04132,408
1/10/201310.3710.3910.2510.2959,267
1/9/201310.4310.4910.1910.3198,760
1/8/201310.6410.6410.3410.38110,156
1/7/201310.6710.7610.5710.6897,261
1/4/201310.7710.9310.7310.76165,258
1/3/201310.9310.9310.6710.7558,927
1/2/201310.8210.9710.8010.87138,484
12/31/201210.3610.5810.3110.57108,856
12/28/201210.2610.5010.0910.4354,725
12/27/201210.2610.4310.0610.3877,151
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center