$12.15 0.00 (%) Calamos Asset Management Inc - NASDAQ

Oct. 21, 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
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
12/26/201210.3010.3710.1410.24174,559
12/24/201210.2710.5110.0510.2468,100
12/21/201210.3110.509.8810.29316,498
12/20/201210.0810.5010.0510.46164,012
12/19/20129.7510.309.7210.10314,718
12/18/20129.759.809.689.75280,189
12/17/20129.819.819.659.75133,322
12/14/20129.709.789.689.75120,686
12/13/20129.759.809.689.7279,773
12/12/20129.659.809.619.7274,949
12/11/20129.759.799.629.70104,307
12/10/20129.689.769.509.6580,795
12/7/20129.709.759.609.6372,278
12/6/20129.579.759.579.6461,571
12/5/20129.729.809.469.5592,088
12/4/20129.839.839.589.6359,856
12/3/20129.869.919.709.8052,597
11/30/20129.789.979.709.80184,722
11/29/20129.919.979.659.7484,968
11/28/20129.709.959.619.80124,500
11/27/20129.519.929.509.75126,376
11/26/20129.509.619.469.50159,409
11/23/20129.559.559.399.5151,421
11/21/20129.509.709.339.5072,508
11/20/20129.459.519.319.4942,768
11/19/20129.409.569.409.5069,628
11/16/20129.629.659.249.3161,183
11/15/20129.8010.159.579.6595,462
11/14/201210.0010.139.819.8953,381
11/13/20129.9710.249.909.98103,468
11/12/201210.0010.179.9810.0632,750
11/9/20129.9910.249.939.9972,571
11/8/201210.3410.4210.0710.07101,525
11/7/201211.1911.1910.2610.33132,758
11/6/201211.0711.1811.0111.0844,070
11/5/201210.9611.0810.8311.0544,812
11/2/201210.9111.0610.6910.9369,318
11/1/201210.8211.1310.7210.9162,723
10/31/201210.8810.8910.4710.8083,303
10/26/201210.8410.9910.7410.8823,654
10/25/201210.7911.0510.7910.8747,569
10/24/201210.6510.7210.5510.7130,829
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center