$7.05 +0.07 (%) Calamos Asset Management Inc - NASDAQ

Dec. 7, 2016 | 01:08 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLMS historical data

Date Open High Low Close Volume
2/27/201411.6111.9111.5611.87213,426
2/26/201411.5211.6811.4611.61122,624
2/25/201411.4211.5811.3411.46530,026
2/24/201411.5311.6011.3311.46245,723
2/21/201411.5011.5711.4211.44190,318
2/20/201411.4211.5211.4211.49176,019
2/19/201411.6211.6511.4311.43218,266
2/18/201411.5111.6511.5011.62185,826
2/14/201411.5511.5711.4511.55126,160
2/13/201411.4811.6011.4711.55131,506
2/12/201411.5911.6611.4011.57173,774
2/11/201411.4011.6211.4011.53123,752
2/10/201411.1511.4411.0611.34117,305
2/7/201411.1911.3011.0311.18118,495
2/6/201410.8811.2210.8811.07228,315
2/5/201411.2211.2210.6710.85229,139
2/4/201411.1911.2411.0011.09208,958
2/3/201411.5611.7211.1211.14179,272
1/31/201411.6511.8411.4311.47201,223
1/30/201411.7811.9811.6611.85122,856
1/29/201412.2612.2611.5511.69240,813
1/28/201411.3812.0711.3811.90279,622
1/27/201411.6211.7111.4011.41134,213
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center