Calamos Asset Management ... (CLMS)
NASDAQ: CLMS
· Real-Time Price · USD
8.28
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
CLMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2017 | 8.24 | 8.30 | 8.24 | 8.28 | 8.28 | 0.49% | 1,315,353 |
| Feb 17, 2017 | 8.27 | 8.29 | 8.24 | 8.24 | 8.24 | -0.36% | 2,005,571 |
| Feb 16, 2017 | 8.27 | 8.30 | 8.25 | 8.27 | 8.27 | 0.00% | 119,228 |
| Feb 15, 2017 | 8.26 | 8.30 | 8.24 | 8.27 | 8.27 | 0.00% | 271,374 |
| Feb 14, 2017 | 8.26 | 8.27 | 8.24 | 8.27 | 8.27 | -0.12% | 197,615 |
| Feb 13, 2017 | 8.33 | 8.33 | 8.23 | 8.28 | 8.28 | -0.12% | 181,523 |
| Feb 10, 2017 | 8.46 | 8.46 | 8.24 | 8.29 | 8.29 | -1.89% | 183,691 |
| Feb 9, 2017 | 8.36 | 8.46 | 8.29 | 8.45 | 8.45 | 0.96% | 203,923 |
| Feb 8, 2017 | 8.25 | 8.39 | 8.25 | 8.37 | 8.37 | 1.70% | 198,212 |
| Feb 7, 2017 | 8.50 | 8.50 | 8.23 | 8.23 | 8.23 | -3.97% | 227,972 |
| Feb 6, 2017 | 8.38 | 8.58 | 8.35 | 8.57 | 8.57 | 2.63% | 700,940 |
| Feb 3, 2017 | 8.45 | 8.46 | 8.30 | 8.35 | 8.35 | -0.60% | 215,632 |
| Feb 2, 2017 | 8.41 | 8.46 | 8.35 | 8.40 | 8.40 | -1.18% | 126,591 |
| Feb 1, 2017 | 8.44 | 8.51 | 8.37 | 8.50 | 8.50 | 0.95% | 240,758 |
| Jan 31, 2017 | 8.40 | 8.44 | 8.36 | 8.42 | 8.42 | 0.12% | 1,358,267 |
| Jan 30, 2017 | 8.46 | 8.50 | 8.35 | 8.41 | 8.41 | -0.24% | 220,415 |
| Jan 27, 2017 | 8.33 | 8.45 | 8.33 | 8.43 | 8.43 | 0.84% | 339,886 |
| Jan 26, 2017 | 8.35 | 8.37 | 8.30 | 8.36 | 8.36 | -0.12% | 188,269 |
| Jan 25, 2017 | 8.40 | 8.40 | 8.32 | 8.37 | 8.37 | 0.48% | 209,489 |
| Jan 24, 2017 | 8.45 | 8.45 | 8.31 | 8.33 | 8.33 | -0.60% | 155,368 |