$7.83 +0.09 (%) Calamos Asset Management Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLMS historical data

Date Open High Low Close Volume
3/20/201512.8713.0012.7412.79155,697
3/19/201512.8412.9212.7312.7630,412
3/18/201512.6812.9212.6512.8960,662
3/17/201512.6012.8212.5912.7674,649
3/16/201512.8612.9412.7112.75100,567
3/13/201512.9413.0312.7412.8354,118
3/12/201512.8512.9912.7912.9361,625
3/11/201512.5012.7912.4912.7058,456
3/10/201512.4712.6112.3312.4579,963
3/9/201512.4112.6212.4112.5560,282
3/6/201512.5512.8212.4112.4266,222
3/5/201512.8212.9512.5612.6965,568
3/4/201512.3613.0612.3612.62120,805
3/3/201512.2212.7312.2212.40145,798
3/2/201512.6712.8512.4012.43185,848
2/27/201513.0013.1412.7612.77151,121
2/26/201513.4713.5413.1813.3383,974
2/25/201513.6013.7013.4213.4538,917
2/24/201513.4713.7013.4613.5759,748
2/23/201513.4013.5213.2713.5060,690
2/20/201513.4613.5513.3213.5167,174
2/19/201513.2313.4713.1713.4471,166
2/18/201512.9613.2712.9213.2487,323
2/17/201513.0013.0012.8312.9474,414
2/13/201513.1213.1312.9112.9634,707
2/12/201512.8813.1412.8613.0456,273
2/11/201512.8113.0412.7012.8542,614
2/10/201513.2013.2012.8012.8681,426
2/9/201513.1413.2712.9313.0672,135
2/6/201513.0613.2713.0013.1271,742
2/5/201512.7513.0412.7212.99119,775
2/4/201512.9413.1312.8012.82104,027
2/3/201512.9713.0512.8612.9781,756
2/2/201512.5512.8812.5512.8564,486
1/30/201513.0013.1212.5412.55113,231
1/29/201512.8813.1512.7013.10109,083
1/28/201512.9313.4712.7612.87188,102
1/27/201513.0113.2912.8512.91139,220
1/26/201513.1113.2412.9013.2363,420
1/23/201513.3013.3013.0113.0447,382
1/22/201512.8413.2912.7613.2897,703
1/21/201513.0713.1112.6512.74136,058
1/20/201513.0113.0812.8313.02116,447
1/16/201512.5212.9612.4212.92105,481
1/15/201512.6012.7212.4012.4987,893
1/14/201512.4112.7212.4012.5088,815
1/13/201512.5512.7712.3112.55125,678
1/12/201512.4612.4712.3012.37144,735
1/9/201512.4612.6912.3512.39122,818
1/8/201512.8613.0312.3112.40317,086
1/7/201512.6913.0212.6912.8457,173
1/6/201512.7512.9112.4712.55126,245
1/5/201513.0313.2512.8012.8681,730
1/2/201513.4513.5113.0413.2143,851
12/31/201413.4813.5713.3113.3239,286
12/30/201413.4213.5213.3113.4146,334
12/29/201413.4713.6513.4613.5137,024
12/26/201413.5013.7013.4213.5256,719
12/24/201413.4813.5013.3313.4828,214
12/23/201413.2413.5112.9813.44112,929
12/22/201413.0313.1612.9313.0786,399
12/19/201412.9113.1012.8112.98274,324
12/18/201412.9213.0912.6912.9166,919
12/17/201412.2512.8912.2512.75127,356
12/16/201412.2112.6812.1112.22133,463
12/15/201412.3612.4112.1112.28160,114
12/12/201412.7112.8412.4012.4192,516
12/11/201412.8913.1912.8212.9162,385
12/10/201413.4413.4412.7812.78118,177
12/9/201412.8613.3512.7513.34118,964
12/8/201413.3513.4613.0213.0475,197
12/5/201413.3113.5713.3113.4848,114
12/4/201413.3013.5713.0813.32127,841
12/3/201413.2213.4513.1413.2764,112
12/2/201413.1413.4713.1413.2599,869
12/1/201413.3913.4413.1013.16119,233
11/28/201413.7213.7313.4213.4960,402
11/26/201413.6913.8813.6713.7592,568
11/25/201413.7413.8713.5413.6473,141
11/24/201413.6213.7713.5313.6580,427
11/21/201413.8013.9813.4613.6792,332
11/20/201413.5013.8313.3613.6762,678
11/19/201413.8713.8713.4013.6169,998
11/18/201413.9114.0813.6513.8582,431
11/17/201414.1014.2013.8413.8875,755
11/14/201414.1014.2014.0414.1081,665
11/13/201414.0514.0713.7814.0183,047
11/12/201413.6114.0513.5714.0599,213
11/11/201413.8013.8213.5213.7055,108
11/10/201413.6213.8913.4813.78117,924
11/7/201413.6313.7513.4313.6782,720
11/6/201413.6413.7113.3413.6558,844
11/5/201413.8213.9113.5313.6039,981
11/4/201413.5913.8313.3913.7098,193
11/3/201414.2214.4413.7513.77256,111
10/31/201413.8514.0913.6213.70218,502
10/30/201413.3813.6513.1813.65142,505
10/29/201413.5413.5413.2813.3888,590
10/28/201413.3813.5613.2113.54122,713
10/27/201412.9313.3812.5913.35240,475
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center