Calamos Convertible Opportunities and Income Fund Historical Stock Prices

CHI 
$12.98
*  
unch
unch
Get CHI Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading CHI now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-APR-2014 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13  13.0328  12.87  12.98 135,836
04/01/2015 13 13.0328 12.87 12.98 135,836
03/31/2015 13.02 13.02 12.9 12.98 154,310
03/30/2015 12.94 13.06 12.92 13.05 110,012
03/27/2015 12.8 12.95 12.75 12.91 146,352
03/26/2015 13.03 13.03 12.82 12.83 201,444
03/25/2015 13.12 13.1599 13 13.03 164,695
03/24/2015 13.07 13.16 13.02 13.13 199,036
03/23/2015 13.12 13.17 13.04 13.0883 94,983
03/20/2015 13.18 13.2299 13.07 13.14 189,571
03/19/2015 13.1 13.18 13.0824 13.18 83,083
03/18/2015 13.02 13.16 12.9201 13.09 200,897
03/17/2015 12.99 13.07 12.9515 13.04 144,264
03/16/2015 13.03 13.12 12.95 12.98 179,268
03/13/2015 13.09 13.12 12.9 12.98 176,798
03/12/2015 13.04 13.19 13.04 13.06 151,636
03/11/2015 13.08 13.09 12.95 13.0668 97,383
03/10/2015 13.16 13.16 12.97 13.06 143,216
03/09/2015 13.2 13.23 13.09 13.16 129,210
03/06/2015 13.38 13.42 13.2001 13.27 102,674
03/05/2015 13.43 13.46 13.35 13.39 185,863
03/04/2015 13.23 13.44 13.22 13.39 172,521
03/03/2015 13.16 13.22 13.08 13.22 155,043
03/02/2015 13.19 13.2599 13.15 13.17 164,218
02/27/2015 13.29 13.37 13.21 13.21 200,349
02/26/2015 13.42 13.48 13.32 13.33 103,234
02/25/2015 13.53 13.53 13.41 13.49 183,336
02/24/2015 13.33 13.41 13.2494 13.27 123,618
02/23/2015 13.34 13.46 13.3 13.35 120,724
02/20/2015 13.39 13.39 13.27 13.3 166,374
02/19/2015 13.25 13.39 13.25 13.38 100,516
02/18/2015 13.17 13.3 13.07 13.26 160,748
02/17/2015 13.13 13.25 13.03 13.16 198,079
02/13/2015 13.24 13.3 13.09 13.15 156,029
02/12/2015 13.17 13.24 13.068 13.22 180,034
02/11/2015 12.92 13.19 12.91 13.14 132,694
02/10/2015 12.95 12.99 12.91 12.9248 118,237
02/09/2015 13 13.09 12.91 12.95 138,640
02/06/2015 13.15 13.157 12.94 13 184,349
02/05/2015 13.2 13.25 13.11 13.19 121,519
02/04/2015 12.96 13.2 12.96 13.186 185,516
02/03/2015 12.8 13.03 12.79 13 117,274
02/02/2015 12.9 12.92 12.77 12.8 142,505
01/30/2015 12.98 13.04 12.83 12.84 172,147
01/29/2015 12.96 13.0898 12.92 13.06 141,423
01/28/2015 12.92 13.15 12.92 13.02 257,459
01/27/2015 13.05 13.08 12.9 13.07 155,049
01/26/2015 13.11 13.13 13.04 13.08 142,181
01/23/2015 12.98 13.1 12.91 13.09 188,728
01/22/2015 12.83 13 12.83 12.99 162,984
01/21/2015 12.81 12.83 12.69 12.78 117,094
01/20/2015 12.95 12.95 12.754 12.77 152,086
01/16/2015 12.7 12.95 12.66 12.92 142,376
01/15/2015 12.82 12.87 12.7232 12.76 130,430
01/14/2015 12.57 12.81 12.57 12.8 224,901
01/13/2015 12.68 12.7702 12.6425 12.75 149,865
01/12/2015 12.73 12.73 12.6 12.65 147,765
01/09/2015 12.84 12.84 12.69 12.73 118,771
01/08/2015 12.8 12.88 12.75 12.79 170,355
01/07/2015 12.79 12.8 12.649 12.71 203,394
01/06/2015 12.75 12.89 12.65 12.68 249,364
01/05/2015 12.93 12.9387 12.73 12.81 132,185
01/02/2015 12.9 12.99 12.86 12.975 137,645
12/31/2014 12.78 12.86 12.64 12.84 289,031
12/30/2014 12.9 12.9439 12.75 12.82 180,520
12/29/2014 13.08 13.08 12.9 12.97 107,160
12/26/2014 13.01 13.18 13.01 13.17 123,031
12/24/2014 12.96 13.06 12.95 13 120,030
12/23/2014 12.92 13.03 12.8 12.98 195,884
12/22/2014 13.01 13.11 12.81 12.85 186,700
12/19/2014 12.91 13.02 12.85 12.95 144,060
12/18/2014 12.93 12.95 12.7701 12.94 277,956
12/17/2014 12.67 12.86 12.6 12.79 345,786
12/16/2014 12.55 12.73 12.4301 12.7 232,613
12/15/2014 12.87 12.9 12.67 12.69 181,636
12/12/2014 12.94 12.98 12.7866 12.87 192,986
12/11/2014 12.93 13.2 12.8665 13 154,514
12/10/2014 13.26 13.29 12.8 12.96 211,236
12/09/2014 13.4 13.4 13.11 13.25 170,749
12/08/2014 13.44 13.47 13.3001 13.46 102,359
12/05/2014 13.5 13.54 13.436 13.53 123,884
12/04/2014 13.45 13.56 13.39 13.56 126,320
12/03/2014 13.45 13.575 13.38 13.45 176,294
12/02/2014 13.54 13.57 13.41 13.45 125,536
12/01/2014 13.67 13.74 13.53 13.6 139,148
11/28/2014 13.68 13.78 13.65 13.66 69,123
11/26/2014 13.69 13.79 13.6492 13.73 162,431
11/25/2014 13.66 13.7 13.596 13.68 155,817
11/24/2014 13.63 13.675 13.59 13.66 128,148
11/21/2014 13.65 13.65 13.59 13.62 144,858
11/20/2014 13.54 13.6 13.49 13.59 159,646
11/19/2014 13.57 13.57 13.5 13.55 109,193
11/18/2014 13.5 13.59 13.49 13.59 159,390
11/17/2014 13.64 13.64 13.45 13.52 174,454
11/14/2014 13.67 13.7 13.57 13.62 124,810
11/13/2014 13.66 13.69 13.54 13.63 129,113
11/12/2014 13.56 13.68 13.47 13.65 235,758
11/11/2014 13.45 13.65 13.45 13.65 134,752
11/10/2014 13.5 13.51 13.4 13.45 157,034
11/07/2014 13.5 13.6 13.45 13.51 159,739
11/06/2014 13.61 13.68 13.48 13.56 138,253
11/05/2014 13.67 13.74 13.63 13.71 136,701
11/04/2014 13.66 13.75 13.6 13.7 164,362
11/03/2014 13.68 13.7499 13.67 13.72 162,009
10/31/2014 13.78 13.867 13.61 13.69 175,170
10/30/2014 13.75 13.78 13.64 13.74 89,152
10/29/2014 13.72 13.79 13.61 13.78 199,091
10/28/2014 13.59 13.73 13.53 13.72 153,256
10/27/2014 13.53 13.62 13.42 13.59 152,849
10/24/2014 13.45 13.55 13.4 13.55 80,009
10/23/2014 13.44 13.59 13.4 13.48 185,605
10/22/2014 13.35 13.46 13.31 13.35 232,004
10/21/2014 13.13 13.38 13.08 13.3 232,996
10/20/2014 13.02 13.11 12.96 13.11 156,320
10/17/2014 12.69 13.08 12.69 12.99 238,792
10/16/2014 12.26 12.72 12.22 12.67 240,143
10/15/2014 12.6 12.6697 12.05 12.49 611,201
10/14/2014 12.73 12.8199 12.62 12.75 417,874
10/13/2014 13 13.1 12.62 12.73 408,633
10/10/2014 13.21 13.24 13.01 13.01 218,389
10/09/2014 13.34 13.38 13.22 13.27 165,795
10/08/2014 13.32 13.34 13.2 13.31 191,590
10/07/2014 13.31 13.37 13.249 13.35 122,795
10/06/2014 13.44 13.48 13.34 13.44 151,059
10/03/2014 13.34 13.512 13.33 13.43 176,679
10/02/2014 13.4 13.422 13.3 13.35 177,004
10/01/2014 13.55 13.55 13.4201 13.48 186,628
09/30/2014 13.44 13.58 13.4 13.53 137,833
09/29/2014 13.52 13.5501 13.37 13.48 159,268
09/26/2014 13.69 13.7 13.53 13.67 108,246
09/25/2014 13.82 13.82 13.63 13.72 160,672
09/24/2014 13.81 13.83 13.75 13.8 123,190
09/23/2014 13.84 13.89 13.76 13.79 229,852
09/22/2014 13.84 13.92 13.77 13.85 135,933
09/19/2014 13.92 13.96 13.87 13.9 192,120
09/18/2014 13.89 13.92 13.8509 13.91 236,596
09/17/2014 13.83 13.89 13.78 13.87 271,210
09/16/2014 13.72 13.8199 13.7 13.81 182,948
09/15/2014 13.85 13.86 13.72 13.76 177,558
09/12/2014 13.88 13.89 13.76 13.8 163,517
09/11/2014 13.75 13.916 13.75 13.88 134,580
09/10/2014 13.84 13.9299 13.78 13.79 169,833
09/09/2014 13.88 13.97 13.781 13.82 156,690
09/08/2014 13.91 13.91 13.8 13.87 135,079
09/05/2014 13.95 13.99 13.85 13.98 116,428
09/04/2014 14 14.07 13.93 14.01 203,215
09/03/2014 13.99 14.03 13.89 14.02 143,408
09/02/2014 13.96 14.04 13.93 14.03 116,936
08/29/2014 13.91 13.99 13.9 13.97 141,108
08/28/2014 13.92 14.03 13.87 13.94 207,138
08/27/2014 13.95 14.03 13.95 14.02 212,366
08/26/2014 13.93 14.05 13.93 13.97 226,297
08/25/2014 14.03 14.04 13.92 13.99 148,973
08/22/2014 14.01 14.04 13.92 14.01 180,820
08/21/2014 13.95 13.99 13.86 13.95 177,107
08/20/2014 13.77 13.95 13.77 13.91 130,489
08/19/2014 13.78 13.9 13.72 13.83 198,873
08/18/2014 13.69 13.78 13.68 13.76 132,384
08/15/2014 13.75 13.78 13.6 13.73 157,687
08/14/2014 13.51 13.7 13.4801 13.67 183,008
08/13/2014 13.55 13.55 13.37 13.43 150,665
08/12/2014 13.56 13.6 13.46 13.48 133,817
08/11/2014 13.47 13.62 13.43 13.54 183,800
08/08/2014 13.3 13.48 13.21 13.47 174,020
08/07/2014 13.24 13.41 13.2 13.41 202,079
08/06/2014 12.89 13.19 12.89 13.16 252,659
08/05/2014 13.25 13.37 12.81 12.95 581,127
08/04/2014 13.33 13.37 13.24 13.27 164,992
08/01/2014 13.4 13.41 13.27 13.31 257,441
07/31/2014 13.63 13.67 13.3 13.39 393,854
07/30/2014 13.9 13.97 13.65 13.67 195,632
07/29/2014 13.92 13.99 13.89 13.9 105,074
07/28/2014 13.95 14 13.828 13.87 124,059
07/25/2014 13.96 14 13.91 13.95 105,939
07/24/2014 14.01 14.05 13.95 13.99 126,939
07/23/2014 13.98 14.03 13.925 13.98 197,360
07/22/2014 13.83 14 13.8 13.96 108,045
07/21/2014 13.78 13.97 13.75 13.83 217,074
07/18/2014 13.8 13.8 13.62 13.77 174,618
07/17/2014 13.78 13.8 13.48 13.8 237,058
07/16/2014 13.75 13.8 13.71 13.75 167,025
07/15/2014 13.71 13.79 13.66 13.76 232,641
07/14/2014 13.93 13.98 13.62 13.68 209,265
07/11/2014 13.84 13.95 13.84 13.89 91,131
07/10/2014 13.85 13.93 13.8 13.85 150,729
07/09/2014 13.95 13.97 13.7 13.85 278,223
07/08/2014 14.09 14.09 13.8 13.93 161,732
07/07/2014 14.07 14.21 14.0147 14.14 171,035
07/03/2014 14.03 14.12 14 14.03 99,842
07/02/2014 13.98 14.1 13.96 14.07 104,040
07/01/2014 14.04 14.1 13.9 14 144,348
06/30/2014 13.99 14.09 13.9102 14.03 133,126
06/27/2014 14.07 14.0789 13.93 14.04 133,056
06/26/2014 13.94 14.16 13.93 14.15 259,415
06/25/2014 13.84 13.92 13.84 13.92 98,838
06/24/2014 13.88 13.91 13.75 13.83 150,906
06/23/2014 13.98 14 13.83 13.96 149,226
06/20/2014 13.95 14.03 13.9 13.94 118,358
06/19/2014 14 14 13.8641 13.95 127,097
06/18/2014 13.86 14 13.83 14 122,162
06/17/2014 13.88 13.93 13.8 13.87 144,566
06/16/2014 13.84 13.91 13.82 13.9 175,282
06/13/2014 13.81 13.88 13.73 13.81 119,238
06/12/2014 13.9 13.9 13.8 13.85 119,106
06/11/2014 13.9 13.93 13.8 13.9 136,357
06/10/2014 13.9 13.94 13.86 13.92 131,327
06/09/2014 13.84 13.99 13.73 13.93 183,319
06/06/2014 13.8 13.93 13.78 13.92 132,959
06/05/2014 13.66 13.84 13.65 13.82 126,849
06/04/2014 13.66 13.72 13.6 13.67 118,277
06/03/2014 13.65 13.74 13.63 13.71 152,828
06/02/2014 13.79 13.8 13.68 13.69 156,040
05/30/2014 13.85 13.88 13.6999 13.82 194,004
05/29/2014 13.83 13.88 13.78 13.87 146,325
05/28/2014 13.73 13.89 13.67 13.85 128,958
05/27/2014 13.75 13.83 13.66 13.79 168,347
05/23/2014 13.74 13.79 13.6114 13.75 89,729
05/22/2014 13.51 13.74 13.4905 13.73 176,176
05/21/2014 13.41 13.5999 13.34 13.48 320,417
05/20/2014 13.49 13.49 13.33 13.37 270,385
05/19/2014 13.5 13.5 13.43 13.48 147,106
05/16/2014 13.49 13.5 13.358 13.48 181,725
05/15/2014 13.78 13.81 13.44 13.49 339,901
05/14/2014 13.72 13.79 13.66 13.76 123,825
05/13/2014 13.73 13.82 13.68 13.77 143,390
05/12/2014 13.72 13.77 13.636 13.73 110,251
05/09/2014 13.8 13.8 13.66 13.74 155,786
05/08/2014 13.74 13.85 13.67 13.78 207,675
05/07/2014 13.82 13.85 13.77 13.78 179,859
05/06/2014 13.64 13.85 13.64 13.85 188,080
05/05/2014 13.7 13.73 13.59 13.66 224,115
05/02/2014 13.75 13.78 13.66 13.71 135,344
05/01/2014 13.74 13.7899 13.67 13.72 116,600
04/30/2014 13.67 13.75 13.65 13.75 138,003
04/29/2014 13.72 13.74 13.67 13.69 137,332
04/28/2014 13.75 13.82 13.65 13.73 101,843
04/25/2014 13.81 13.87 13.72 13.73 130,759
04/24/2014 13.8 13.88 13.75 13.85 188,147
04/23/2014 13.68 13.8 13.67 13.73 142,352
04/22/2014 13.47 13.71 13.47 13.7 149,864
04/21/2014 13.51 13.5653 13.45 13.51 158,307
04/17/2014 13.54 13.6 13.44 13.56 166,221
04/16/2014 13.31 13.54 13.31 13.54 196,806
04/15/2014 13.24 13.34 13.1 13.24 353,610
04/14/2014 13.55 13.5825 13.34 13.4 222,996
04/11/2014 13.53 13.6425 13.47 13.5 137,619
04/10/2014 13.68 13.7193 13.59 13.62 109,199
04/09/2014 13.6 13.74 13.56 13.69 197,656
04/08/2014 13.49 13.62 13.37 13.62 131,557
04/07/2014 13.75 13.75 13.35 13.56 342,209
04/04/2014 13.78 13.8 13.6 13.77 212,929
04/03/2014 13.8 13.8 13.67 13.8 133,032
04/02/2014 13.78 13.82 13.75 13.79 134,740
04/01/2014 13.84 13.84 13.77 13.8 155,252
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?