$13.75 +0.11 (%) Calamos Asset Management Inc - NASDAQ

Nov. 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
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
12/6/201112.5212.7312.4512.64139,274
12/5/201112.2512.6911.8312.51122,966
12/2/201111.9712.3711.8911.9677,573
12/1/201111.8212.1211.7111.81202,830
11/30/201111.7212.0711.6211.83250,528
11/29/201111.2311.2310.9511.0468,952
11/28/201111.1111.3010.8711.27105,104
11/25/201110.7711.0310.5010.6054,482
11/23/201111.1211.1910.8010.8275,954
11/22/201111.7011.7511.2711.3055,736
11/21/201111.5711.8511.4211.6869,219
11/18/201111.6811.9411.4011.8893,876
11/17/201111.7911.8711.5011.6597,789
11/16/201112.2312.5011.8211.8390,804
11/15/201111.9712.4911.8312.4275,875
11/14/201112.4512.4511.9112.07130,162
11/11/201112.2912.7012.1912.5989,688
11/10/201112.2012.3611.6012.0783,881
11/9/201112.0312.2511.9011.91137,736
11/8/201112.3812.5211.9912.4893,464
11/7/201112.3112.3511.8812.2849,257
11/4/201112.6912.9612.0912.3980,763
11/3/201112.1712.7311.6012.66127,160
11/2/201111.9012.0011.5711.9574,935
11/1/201111.7912.1211.1911.6071,107
10/31/201112.6212.9012.4212.4966,486
10/28/201113.0113.2612.6912.91111,228
10/27/201112.6313.5912.3913.09212,026
10/26/201111.7312.1411.4512.0278,339
10/25/201112.0112.2411.4211.4572,928
10/24/201111.7512.2511.7112.1573,808
10/21/201112.0412.0511.3811.70113,440
10/20/201111.9411.9411.5111.7784,074
10/19/201112.2912.4511.7511.89141,735
10/18/201111.9012.4811.7712.37105,263
10/17/201111.7912.0511.5511.76143,525
10/14/201111.8511.9611.3411.93111,853
10/13/201111.4111.6811.1811.6682,527
10/12/201111.4711.7211.3711.55157,111
10/11/201111.3411.4010.8711.31148,304
10/10/201110.7911.1410.5211.01105,836
10/7/201111.0211.0210.3010.47113,461
10/6/201111.0111.1910.6611.01174,522
10/5/201110.8611.2010.5211.04143,863
10/4/20119.4010.949.4010.89189,595
10/3/20119.8710.289.469.48251,390
9/30/201110.3710.499.9710.0194,735
9/29/201110.5210.7810.1110.6275,663
9/28/201110.7210.8510.1510.1790,842
9/27/201110.4911.1710.4210.68126,692
9/26/201110.2410.429.8710.17155,091
9/23/20119.9410.229.7710.12148,521
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center