$12.13 -0.47 (%) Calamos Asset Management Inc - NASDAQ

Sep. 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
5/1/201212.9713.0812.7212.7563,799
4/30/201213.2213.2212.8912.9258,100
4/27/201213.0813.2912.8813.2878,976
4/26/201212.9313.1412.9013.0740,926
4/25/201212.9713.1212.8713.0184,662
4/24/201212.7512.9212.7512.8761,527
4/23/201212.7912.8412.6612.7658,958
4/20/201213.2413.2413.0213.0981,398
4/19/201213.1613.2012.9013.0776,191
4/18/201213.0013.1912.9713.1573,560
4/17/201213.1413.2913.0113.13121,359
4/16/201212.9213.0712.7713.03110,638
4/13/201212.9812.9912.7512.84102,614
4/12/201213.0113.1512.8913.03128,971
4/11/201212.7112.9712.7112.9790,809
4/10/201212.9112.9912.4312.5581,563
4/9/201212.6913.1112.6012.89135,841
4/5/201212.8613.0212.8612.9837,656
4/4/201213.0013.1012.8312.90199,204
4/3/201213.2613.2613.1013.1778,049
4/2/201213.0913.3513.0213.30151,747
3/30/201213.2413.2413.0413.11104,004
3/29/201213.1013.1613.0013.1290,193
3/28/201213.0013.1612.9313.12125,192
3/27/201213.0313.1012.9612.98241,200
3/26/201212.9213.0312.8613.0081,666
3/23/201212.7512.8412.6212.7692,840
3/22/201212.7713.0212.7012.8555,637
3/21/201212.9613.1212.8612.9454,418
3/20/201212.9313.1012.8912.9388,628
3/19/201213.0013.2012.9413.06141,402
3/16/201213.0813.0812.8913.00121,806
3/15/201213.0313.1012.8913.0688,745
3/14/201213.0813.1312.8212.99102,803
3/13/201212.8013.1112.7413.11123,226
3/12/201212.7412.7712.5512.7167,063
3/9/201212.4012.8012.4012.72104,690
3/8/201212.1812.4411.9912.3892,454
3/7/201211.9712.2411.8812.1199,977
3/6/201211.9812.1611.7511.85125,104
3/5/201212.0012.2011.8612.1591,767
3/2/201212.3612.4312.0012.03159,478
3/1/201212.3012.7512.2712.36137,287
2/29/201212.5012.5412.2612.26151,900
2/28/201212.4112.4712.2612.4490,593
2/27/201212.3012.9812.2712.3760,521
2/24/201212.7212.7212.3912.3994,974
2/23/201212.3412.7712.3412.75114,513
2/22/201212.6712.7112.3112.3566,321
2/21/201212.5012.7312.3312.62108,365
2/17/201212.4512.6612.4512.50193,989
2/16/201212.2112.6312.0912.44193,591
2/15/201212.5912.6012.3012.30212,314
2/14/201212.8012.8612.3512.59102,914
2/13/201213.0813.0812.7112.86101,377
2/10/201212.7713.0412.7712.87140,340
2/9/201212.8813.0212.6612.93260,303
2/8/201212.2812.5412.2312.52132,852
2/7/201212.7212.9312.0712.26325,594
2/6/201213.1313.2012.7812.98119,993
2/3/201213.5514.1013.0113.26395,712
2/2/201213.2213.4313.0813.24113,998
2/1/201212.6113.2312.3713.16116,429
1/31/201212.6312.6412.2812.4960,979
1/30/201212.4312.7212.4312.5183,212
1/27/201212.2912.6412.0012.5353,503
1/26/201213.0713.1012.2912.35133,725
1/25/201213.2113.3612.9913.0186,697
1/24/201212.8313.3012.7613.2465,909
1/23/201213.0713.1912.8112.9763,517
1/20/201212.7013.0512.7013.0144,022
1/19/201212.7212.8312.5512.7656,843
1/18/201212.1512.5911.9412.5676,076
1/17/201212.2412.3812.0812.16118,792
1/13/201212.0912.2512.0112.18107,005
1/12/201212.0412.2511.9512.2483,290
1/11/201211.7612.0711.6312.06104,397
1/10/201211.9812.0811.7611.81174,401
1/9/201212.2412.3111.5511.77312,917
1/6/201212.7713.0112.6612.7229,902
1/5/201212.6012.9112.4212.7773,129
1/4/201212.7312.8312.6212.65111,979
1/3/201212.8613.1012.7212.8497,109
12/30/201112.7812.8512.5012.5177,349
12/29/201112.7312.9112.6912.8068,451
12/28/201113.1013.1112.6112.6561,346
12/27/201113.0413.1512.8913.1061,923
12/23/201113.2613.2612.9813.0770,440
12/22/201113.2713.4113.1513.19105,338
12/21/201113.0213.2812.8913.1771,027
12/20/201112.6813.0712.6813.05119,173
12/19/201112.7412.8512.2612.3388,817
12/16/201112.8712.8812.3012.65276,042
12/15/201112.9912.9912.6812.7678,642
12/14/201112.5112.7712.3512.7498,085
12/13/201113.0513.2212.5412.6489,366
12/12/201112.7212.9012.5912.8694,592
12/9/201112.6213.3412.6213.00140,195
12/8/201112.7912.9112.4612.4990,431
12/7/201112.5513.0212.2512.98134,359
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center