$13.52 +0.04 (%) Calamos Asset Management Inc - NASDAQ

Dec. 26, 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
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
10/23/201210.5510.6610.5010.6132,670
10/22/201210.4610.7210.4610.6597,819
10/19/201210.5910.6910.3710.4665,091
10/18/201210.9711.1010.6810.6970,704
10/17/201210.8711.0410.8111.0248,250
10/16/201211.1111.1110.7710.81123,224
10/15/201210.9011.0210.8311.0039,280
10/12/201210.9811.0110.8110.8328,270
10/11/201211.1111.2011.0011.0043,911
10/10/201211.1411.2010.9110.9980,405
10/9/201211.2811.2811.0711.0945,947
10/8/201211.3511.3511.0211.3033,922
10/5/201211.4811.5311.2711.29116,713
10/4/201211.4111.5211.2211.4661,476
10/3/201211.7411.7411.2711.3990,457
10/2/201211.7011.8011.6411.7561,864
10/1/201211.7511.8311.4211.6198,081
9/28/201211.7611.8611.6011.6453,160
9/27/201211.7211.8811.5711.8350,563
9/26/201211.8411.8611.5611.6969,579
9/25/201212.0612.0611.7911.80146,040
9/24/201212.0912.0911.7312.0080,550
9/21/201211.9612.1011.7611.95170,732
9/20/201211.5511.7711.4211.7627,084
9/19/201211.7911.8111.5711.6655,865
9/18/201211.6311.8111.6011.7244,874
9/17/201211.6011.7711.5511.6861,228
9/14/201211.5811.8511.3411.6979,833
9/13/201211.1811.5811.0611.51120,603
9/12/201211.4011.4211.0211.16147,105
9/11/201211.4311.5711.0611.4290,896
9/10/201211.5111.6511.4411.4459,490
9/7/201211.7511.8011.5011.5497,048
9/6/201211.4511.7611.3311.69103,442
9/5/201211.3811.4411.2111.3993,779
9/4/201211.1411.4110.9711.3598,695
8/31/201211.1911.1910.9911.1396,910
8/30/201211.0711.1611.0011.0750,466
8/29/201210.9311.2610.8611.1477,555
8/28/201210.8011.0710.6010.9346,452
8/27/201210.7810.8810.6210.80136,024
8/24/201210.6410.8010.6310.6857,315
8/23/201210.7610.7910.6510.6940,962
8/22/201210.9010.9710.7910.8043,840
8/21/201210.9611.3310.8510.9093,663
8/20/201210.9911.0310.8810.9442,908
8/17/201210.9811.0910.8911.0663,087
8/16/201210.8711.0110.7110.9638,671
8/15/201210.7610.9710.7010.9160,549
8/14/201210.8910.9610.7510.8089,828
8/13/201210.6210.8710.5010.8593,109
8/10/201210.8310.8810.6010.6891,805
8/9/201210.7510.9510.6810.8943,351
8/8/201210.8410.9710.7310.85150,866
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center