$13.07 +0.09 (%) Calamos Asset Management Inc - NASDAQ

Dec. 22, 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
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
9/22/20119.7210.189.619.91270,128
9/21/201110.7010.8910.0710.1073,102
9/20/201111.0911.2110.7110.71120,253
9/19/201111.3911.3910.8411.01123,368
9/16/201111.7311.7911.0711.73177,354
9/15/201111.6911.6911.2411.63110,656
9/14/201111.6011.8011.3011.59132,937
9/13/201111.3111.5311.0911.44139,002
9/12/201110.8911.2210.5011.19139,590
9/9/201110.8711.2710.8311.02237,349
9/8/201111.0811.4110.8211.00121,588
9/7/201110.8111.2710.7511.21198,953
9/6/201110.2710.6210.1810.52178,548
9/2/201111.0511.1710.7210.74110,894
9/1/201111.8911.9511.3411.44163,709
8/31/201112.1512.2611.6111.79228,332
8/30/201112.1412.1411.5212.03259,736
8/29/201111.8312.6511.7312.6482,889
8/26/201111.2511.7410.9611.65104,443
8/25/201111.7011.9511.1611.39120,790
8/24/201110.9611.5910.8511.5689,670
8/23/201110.5211.1710.4210.99207,900
8/22/201110.5610.8010.3010.51181,812
8/19/201110.4910.9510.2010.29188,459
8/18/201111.1711.2210.5310.74152,770
8/17/201111.9612.3011.5311.70169,866
8/16/201111.8812.0011.4411.84211,115
8/15/201111.8012.0811.6012.04144,292
8/12/201112.4212.4211.5611.66231,112
8/11/201111.9312.6611.7112.38193,341
8/10/201111.9312.5511.4911.79209,923
8/9/201111.8412.6810.8512.49313,440
8/8/201112.0412.5711.3811.39268,460
8/5/201113.4313.4312.2912.67137,655
8/4/201114.1414.1413.1913.22306,004
8/3/201113.6714.6613.0814.41446,533
8/2/201113.5013.6512.8412.88203,849
8/1/201113.8813.8813.4213.49120,512
7/29/201113.2713.9213.2713.6276,157
7/28/201113.5313.8313.4613.5059,095
7/27/201113.9414.1013.4713.53119,632
7/26/201114.0014.2913.8714.0079,647
7/25/201114.0314.2313.9914.0059,299
7/22/201114.3314.3414.1214.2764,368
7/21/201114.2214.4114.0014.35104,685
7/20/201114.1814.2213.8214.0965,045
7/19/201113.8014.3113.7714.13187,047
7/18/201113.6913.8713.4313.59124,980
7/15/201113.7313.8813.6013.75109,526
7/14/201114.3714.3713.6313.65127,563
7/13/201114.3714.4814.1314.35130,141
7/12/201114.0614.3414.0314.22133,195
7/11/201114.6014.6414.0914.18168,641
7/8/201114.8915.3614.6914.9798,407
7/7/201115.0715.3614.9615.14136,441
7/6/201114.7915.1014.7114.89123,294
7/5/201114.8414.9914.5714.86109,248
7/1/201114.4515.0014.4514.8999,991
6/30/201114.4514.6514.4214.52106,798
6/29/201114.2114.5114.1814.36120,555
6/28/201114.0314.1913.8614.1596,430
6/27/201113.5814.0213.5813.9974,749
6/24/201113.8014.0613.4513.52408,879
6/23/201113.5113.8313.3513.80163,900
6/22/201113.8214.0613.6713.72103,496
6/21/201113.5613.9213.4513.84156,039
6/20/201113.3913.7513.3813.47162,675
6/17/201113.7913.9213.4313.43229,287
6/16/201113.7013.7413.2713.63335,790
6/15/201113.6113.9713.5313.68148,554
6/14/201113.5013.8513.4213.81130,218
6/13/201113.4313.5513.3313.35125,248
6/10/201113.3713.8813.3713.41241,989
6/9/201113.3713.6413.3013.44100,826
6/8/201113.3313.4013.1413.28103,328
6/7/201113.6913.8513.3213.37127,605
6/6/201113.7714.0013.4213.56149,402
6/3/201114.0514.1913.8014.00191,392
6/2/201114.2114.3414.0314.27129,385
6/1/201114.8414.8414.1514.20242,137
5/31/201114.7414.9914.5114.99139,968
5/27/201114.4914.6014.4114.52126,150
5/26/201114.3714.4514.1414.41186,061
5/25/201114.1014.4314.1014.37198,138
Trading Center