$10.57 +0.17 (%) Calamos Asset Management Inc - NASDAQ

Aug. 27, 2015 | 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
1/24/201411.6811.7311.4511.49134,843
1/23/201411.9412.0611.7311.79123,437
1/22/201411.9612.2411.7012.09343,155
1/21/201411.7812.0011.7012.00156,436
1/17/201411.7011.8211.5711.6997,376
1/16/201411.7111.7211.5311.6554,083
1/15/201411.4911.7611.4811.6989,125
1/14/201411.6011.7811.4811.5087,549
1/13/201411.7111.7611.5211.5888,294
1/10/201411.7411.7611.5511.69119,925
1/9/201411.5911.7311.5911.7085,372
1/8/201411.7211.7511.4611.51159,873
1/7/201411.6911.8211.6311.7068,464
1/6/201411.8411.9711.6811.68104,972
1/3/201411.6611.8711.6511.7661,435
1/2/201411.7711.7711.5511.6996,367
12/31/201311.7311.9211.7311.8466,560
12/30/201311.9211.9611.7311.7584,181
12/27/201311.8211.9911.6911.9672,210
12/26/201311.8911.9211.7011.77121,922
12/24/201311.6111.8611.5411.8563,777
12/23/201311.6611.7511.5411.57153,066
12/20/201310.9711.6110.9711.56559,101
12/19/201310.9511.0810.9311.03124,034
12/18/201310.8011.0510.8011.00153,022
12/17/201311.0311.0710.7110.74169,185
12/16/201311.0111.1410.9311.00188,527
12/13/201310.9511.0810.9210.93122,724
12/12/201310.9110.9910.7510.89147,269
12/11/201310.8910.9110.7510.88110,220
12/10/201310.9310.9410.8110.8494,444
12/9/201310.9010.9810.8910.9891,153
12/6/201310.8110.8710.6510.86117,966
12/5/201310.7910.7910.6810.7088,841
12/4/201310.7111.0010.5510.80116,123
12/3/201310.7910.9410.7310.7774,435
12/2/201311.1111.1410.7410.84127,536
11/29/201311.2911.3311.0811.0953,557
11/27/201311.0011.2410.9311.2396,780
11/26/201310.8711.0010.7510.99170,747
11/25/201310.8510.9510.6810.83170,986
11/22/201310.5910.9710.4510.78387,874
11/21/201310.4810.5510.4510.54217,124
11/20/201310.4010.5610.2110.41366,634
11/19/201310.2910.3710.1810.36132,509
11/18/201310.0110.289.9710.24153,831
11/15/20139.9510.049.9310.01104,907
11/14/20139.8810.009.789.9783,923
11/13/20139.789.869.739.8654,987
11/12/20139.829.869.749.82100,387
11/11/20139.899.899.739.86146,912
11/8/20139.8410.019.809.87205,182
11/7/20139.879.909.829.85135,343
11/6/20139.969.969.849.8868,624
11/5/20139.829.949.799.8983,179
11/4/20139.699.989.699.8998,439
11/1/20139.819.839.639.69130,295
10/31/20139.779.979.749.82149,033
10/30/20139.9910.029.909.94210,914
10/29/20139.9610.009.929.9794,851
10/28/20139.9810.009.869.98112,701
10/25/20139.8810.119.7710.01120,985
10/24/20139.849.899.649.85223,028
10/23/20139.9810.099.819.86155,279
10/22/201310.2110.229.939.97182,547
10/21/201310.0510.3310.0010.17274,445
10/18/20139.9710.009.879.99214,159
10/17/20139.849.969.809.93222,712
10/16/20139.909.949.789.89183,343
10/15/20139.879.919.769.83154,480
10/14/20139.749.919.749.84280,832
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!