CLMS

Calamos Asset Management, Inc. Historical Stock Prices

$12.25
*  
0.11
0.91%
Get CLMS Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading CLMS now
Exchange: NASDAQ
Industry: Finance
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 30-JUN-2014 TO 30-JUN-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  12.25  12.30  12.114  12.25 65,373
06/30/2015 12.25 12.3 12.114 12.25 65,373
06/29/2015 12.26 12.38 12.0845 12.14 90,024
06/26/2015 12.51 12.54 12.28 12.36 135,880
06/25/2015 12.64 12.64 12.35 12.46 40,231
06/24/2015 12.75 12.75 12.5 12.57 45,933
06/23/2015 12.78 12.85 12.63 12.71 37,068
06/22/2015 12.7 13.19 12.61 12.84 117,928
06/19/2015 12.49 12.71 12.24 12.66 122,691
06/18/2015 12.32 12.53 12.21 12.47 144,111
06/17/2015 12.36 12.37 12.11 12.24 107,357
06/16/2015 12.08 12.42 12.08 12.29 69,475
06/15/2015 11.95 12.43 11.85 12.16 128,925
06/12/2015 11.93 12.06 11.83 11.96 60,352
06/11/2015 12.11 12.16 11.9007 11.94 67,612
06/10/2015 12.12 12.24 12.02 12.11 62,635
06/09/2015 12.02 12.21 11.83 12.01 51,503
06/08/2015 12.22 12.2445 12.05 12.07 43,916
06/05/2015 12.26 12.29 12.05 12.24 59,760
06/04/2015 12.07 12.57 12.051 12.19 108,077
06/03/2015 12.01 12.23 12.01 12.16 119,016
06/02/2015 12 12.23 11.95 12.04 61,445
06/01/2015 12.34 12.34 11.99 12 62,470
05/29/2015 12.25 12.36 12.15 12.25 70,608
05/28/2015 12.18 12.3329 12.15 12.29 63,915
05/27/2015 12.04 12.23 11.99 12.17 73,048
05/26/2015 12.09 12.16 11.87 11.96 79,052
05/22/2015 12.12 12.26 12 12.11 123,248
05/21/2015 12.21 12.31 12.07 12.07 68,246
05/20/2015 12.11 12.29 12.08 12.17 57,077
05/19/2015 12.36 12.36 12.09 12.1 54,543
05/18/2015 12.27 12.36 12.23 12.35 54,139
05/15/2015 12.05 12.26 12.05 12.22 46,317
05/14/2015 12.18 12.259 12.04 12.11 53,848
05/13/2015 12.04 12.22 12.04 12.07 60,265
05/12/2015 12.19 12.19 11.89 11.97 77,060
05/11/2015 12.27 12.34 12.2 12.28 75,133
05/08/2015 12.39 12.39 12.25 12.28 33,928
05/07/2015 12.24 12.34 12.22 12.26 33,855
05/06/2015 12.32 12.32 12.18 12.22 63,534
05/05/2015 12.3 12.45 12.2 12.23 46,720
05/04/2015 12.31 12.42 12.2 12.32 74,200
05/01/2015 12.62 12.62 12 12.2 87,465
04/30/2015 12.38 12.5 12.2548 12.37 108,225
04/29/2015 12.54 12.55 12.35 12.4 39,827
04/28/2015 12.36 12.68 12.36 12.65 43,391
04/27/2015 12.43 12.49 12.25 12.32 91,152
04/24/2015 12.5 12.5 12.3 12.36 59,338
04/23/2015 12.49 12.51 12.4 12.44 36,335
04/22/2015 12.5 12.5299 12.3 12.47 56,522
04/21/2015 12.56 12.56 12.42 12.46 40,248
04/20/2015 12.5 12.63 12.41 12.48 69,548
04/17/2015 12.39 12.45 12.31 12.44 104,062
04/16/2015 12.4 12.57 12.4 12.45 94,705
04/15/2015 12.47 12.64 12.44 12.51 110,526
04/14/2015 12.45 12.58 12.35 12.36 107,733
04/13/2015 12.48 12.72 12.45 12.47 79,537
04/10/2015 12.73 12.7699 12.5 12.51 54,346
04/09/2015 12.77 12.89 12.6 12.73 65,243
04/08/2015 12.89 13.02 12.75 12.84 178,437
04/07/2015 13.4 13.45 13.12 13.15 50,518
04/06/2015 13.37 13.61 13.2 13.37 85,323
04/02/2015 13.38 13.5 13.3 13.41 54,695
04/01/2015 13.37 13.45 13.09 13.35 58,397
03/31/2015 13.19 13.45 13.01 13.45 159,553
03/30/2015 13.09 13.2599 13.02 13.21 35,876
03/27/2015 13.04 13.1 12.87 12.95 46,770
03/26/2015 13 13.19 12.93 12.99 27,977
03/25/2015 13.2 13.27 12.94 13 43,494
03/24/2015 13.04 13.44 13.04 13.2 79,305
03/23/2015 12.73 13.17 12.73 13.04 65,679
03/20/2015 12.87 13 12.74 12.79 155,697
03/19/2015 12.84 12.916 12.73 12.76 30,412
03/18/2015 12.68 12.92 12.65 12.89 60,662
03/17/2015 12.6 12.82 12.59 12.76 74,649
03/16/2015 12.86 12.94 12.71 12.75 100,567
03/13/2015 12.94 13.03 12.74 12.83 54,118
03/12/2015 12.85 12.99 12.79 12.93 61,625
03/11/2015 12.5 12.79 12.49 12.7 58,365
03/10/2015 12.47 12.61 12.33 12.45 79,963
03/09/2015 12.41 12.62 12.41 12.55 60,282
03/06/2015 12.55 12.82 12.41 12.42 66,222
03/05/2015 12.82 12.95 12.556 12.69 65,568
03/04/2015 12.36 13.06 12.36 12.62 120,805
03/03/2015 12.22 12.73 12.22 12.4 145,798
03/02/2015 12.67 12.85 12.4 12.43 185,348
02/27/2015 13 13.14 12.76 12.77 151,121
02/26/2015 13.47 13.54 13.18 13.33 83,974
02/25/2015 13.6 13.7 13.42 13.45 38,917
02/24/2015 13.47 13.7 13.46 13.57 59,748
02/23/2015 13.4 13.52 13.27 13.5 60,690
02/20/2015 13.46 13.55 13.32 13.51 67,174
02/19/2015 13.23 13.47 13.17 13.44 71,166
02/18/2015 12.96 13.27 12.92 13.24 87,323
02/17/2015 13 13 12.83 12.94 74,414
02/13/2015 13.12 13.13 12.91 12.96 34,707
02/12/2015 12.88 13.14 12.855 13.04 56,273
02/11/2015 12.81 13.04 12.7 12.85 42,614
02/10/2015 13.2 13.2 12.8 12.86 81,426
02/09/2015 13.14 13.27 12.925 13.06 72,135
02/06/2015 13.06 13.27 13 13.12 71,742
02/05/2015 12.75 13.04 12.72 12.99 119,775
02/04/2015 12.94 13.13 12.8 12.82 104,027
02/03/2015 12.97 13.05 12.86 12.97 81,756
02/02/2015 12.55 12.88 12.55 12.85 64,486
01/30/2015 13 13.12 12.54 12.55 113,231
01/29/2015 12.88 13.15 12.7 13.1 109,083
01/28/2015 12.93 13.47 12.76 12.87 188,102
01/27/2015 13.01 13.29 12.85 12.91 139,220
01/26/2015 13.11 13.24 12.9 13.23 63,420
01/23/2015 13.3 13.3 13.01 13.04 47,382
01/22/2015 12.84 13.29 12.76 13.28 97,703
01/21/2015 13.07 13.11 12.65 12.74 136,058
01/20/2015 13.01 13.08 12.83 13.02 116,447
01/16/2015 12.52 12.96 12.424 12.92 105,481
01/15/2015 12.6 12.72 12.4 12.49 87,893
01/14/2015 12.41 12.72 12.4 12.5 88,815
01/13/2015 12.55 12.77 12.31 12.55 125,678
01/12/2015 12.46 12.47 12.3 12.37 144,735
01/09/2015 12.46 12.69 12.35 12.39 122,818
01/08/2015 12.86 13.03 12.31 12.4 317,086
01/07/2015 12.69 13.02 12.69 12.84 57,173
01/06/2015 12.75 12.91 12.47 12.55 126,245
01/05/2015 13.03 13.25 12.8 12.86 81,730
01/02/2015 13.45 13.505 13.035 13.21 43,851
12/31/2014 13.48 13.57 13.31 13.32 39,286
12/30/2014 13.42 13.52 13.31 13.41 46,334
12/29/2014 13.47 13.65 13.46 13.51 37,024
12/26/2014 13.5 13.7 13.42 13.52 56,719
12/24/2014 13.48 13.5 13.33 13.48 28,214
12/23/2014 13.24 13.51 12.98 13.44 112,929
12/22/2014 13.03 13.16 12.93 13.07 86,399
12/19/2014 12.91 13.1 12.8104 12.98 274,324
12/18/2014 12.92 13.09 12.69 12.91 66,919
12/17/2014 12.25 12.89 12.25 12.75 127,356
12/16/2014 12.21 12.68 12.11 12.22 132,563
12/15/2014 12.36 12.41 12.1061 12.28 160,114
12/12/2014 12.71 12.84 12.4 12.41 92,516
12/11/2014 12.89 13.19 12.82 12.91 62,385
12/10/2014 13.44 13.44 12.78 12.78 118,177
12/09/2014 12.86 13.35 12.75 13.34 118,964
12/08/2014 13.35 13.46 13.02 13.04 75,197
12/05/2014 13.31 13.57 13.31 13.48 48,114
12/04/2014 13.3 13.57 13.08 13.32 127,841
12/03/2014 13.22 13.45 13.14 13.27 64,112
12/02/2014 13.14 13.47 13.14 13.25 99,869
12/01/2014 13.39 13.44 13.1 13.16 119,233
11/28/2014 13.72 13.73 13.42 13.49 60,402
11/26/2014 13.69 13.88 13.67 13.75 92,568
11/25/2014 13.74 13.87 13.54 13.64 73,141
11/24/2014 13.62 13.772 13.53 13.65 80,427
11/21/2014 13.8 13.98 13.46 13.67 92,332
11/20/2014 13.5 13.83 13.36 13.67 62,666
11/19/2014 13.87 13.87 13.4 13.61 69,998
11/18/2014 13.91 14.075 13.65 13.85 81,431
11/17/2014 14.1 14.2 13.84 13.88 75,755
11/14/2014 14.1 14.2 14.04 14.1 81,665
11/13/2014 14.05 14.07 13.78 14.01 83,047
11/12/2014 13.61 14.05 13.57 14.05 99,213
11/11/2014 13.8 13.8199 13.52 13.7 55,068
11/10/2014 13.62 13.89 13.48 13.78 117,924
11/07/2014 13.63 13.75 13.4301 13.67 82,720
11/06/2014 13.64 13.714 13.34 13.65 58,844
11/05/2014 13.82 13.91 13.53 13.6 39,981
11/04/2014 13.59 13.828 13.39 13.7 98,193
11/03/2014 14.22 14.44 13.75 13.77 256,111
10/31/2014 13.85 14.09 13.62 13.7 218,502
10/30/2014 13.38 13.65 13.18 13.65 142,505
10/29/2014 13.54 13.54 13.28 13.38 88,590
10/28/2014 13.38 13.555 13.21 13.54 122,713
10/27/2014 12.93 13.38 12.59 13.35 240,475
10/24/2014 12.4 12.91 11.86 12.85 294,748
10/23/2014 11.99 12.07 11.81 11.86 107,935
10/22/2014 12.1 12.172 11.74 11.77 82,247
10/21/2014 11.72 12.15 11.665 12.15 115,558
10/20/2014 11.24 11.67 11.24 11.6 95,454
10/17/2014 12.11 12.11 11.15 11.32 195,248
10/16/2014 11.79 12.07 11.5933 11.87 120,177
10/15/2014 11.73 11.96 11.38 11.89 167,090
10/14/2014 11.67 12.22 11.531 12.01 165,589
10/13/2014 11.7 12.09 11.524 11.67 184,033
10/10/2014 11.8 12.13 11.71 11.73 96,063
10/09/2014 12.19 12.19 11.8 11.84 123,907
10/08/2014 11.88 12.19 11.61 12.14 173,050
10/07/2014 11.53 11.69 11.4 11.62 144,407
10/06/2014 11.81 11.81 11.55 11.64 46,536
10/03/2014 11.85 11.915 11.71 11.74 84,295
10/02/2014 11.42 11.73 11.42 11.7 99,172
10/01/2014 11.25 11.56 11.16 11.49 120,131
09/30/2014 11.54 11.762 11.26 11.27 96,554
09/29/2014 11.77 11.784 11.46 11.52 99,257
09/26/2014 11.87 12.03 11.77 11.86 53,024
09/25/2014 12.01 12.148 11.75 11.77 67,332
09/24/2014 11.93 12.18 11.88 12.03 64,912
09/23/2014 12.13 12.462 11.82 11.82 91,078
09/22/2014 12.12 12.46 12.07 12.19 98,313
09/19/2014 12.63 12.779 12.12 12.13 372,895
09/18/2014 12.25 12.7 12.117 12.6 183,643
09/17/2014 12.08 12.31 12.08 12.17 86,659
09/16/2014 11.81 12.23 11.81 12.1 111,094
09/15/2014 12.12 12.15 11.86 11.88 76,087
09/12/2014 12.35 12.47 12.05 12.08 80,815
09/11/2014 12.3 12.5 12.29 12.39 63,327
09/10/2014 12.44 12.45 12.24 12.38 86,563
09/09/2014 12.6 12.63 12.4 12.4 68,023
09/08/2014 12.85 12.85 12.51 12.58 92,446
09/05/2014 12.75 13.03 12.7401 12.84 49,501
09/04/2014 12.95 13.19 12.85 12.86 58,737
09/03/2014 13.01 13.05 12.76 12.88 73,024
09/02/2014 13.01 13.02 12.8001 12.92 64,522
08/29/2014 12.94 12.98 12.81 12.89 51,456
08/28/2014 13.05 13.1 12.93 12.96 42,482
08/27/2014 13.07 13.1 12.74 13.03 104,657
08/26/2014 12.73 13.06 12.73 13.02 123,084
08/25/2014 12.73 12.8 12.6 12.68 88,857
08/22/2014 12.6 12.68 12.5106 12.6 65,115
08/21/2014 12.58 12.6553 12.15 12.585 118,369
08/20/2014 12.6 12.76 12.51 12.57 60,604
08/19/2014 12.83 12.83 12.57 12.62 98,414
08/18/2014 12.64 12.839 12.594 12.74 138,465
08/15/2014 12.63 12.75 12.29 12.56 112,980
08/14/2014 12.6 12.62 12.5 12.54 47,202
08/13/2014 12.48 12.61 12.45 12.57 45,336
08/12/2014 12.42 12.57 12.32 12.42 59,057
08/11/2014 12.4 12.52 12.3 12.47 122,294
08/08/2014 12.25 12.36 12.05 12.32 110,601
08/07/2014 12.35 12.49 12.18 12.32 73,326
08/06/2014 12.14 12.52 12.1 12.33 113,464
08/05/2014 12.4 12.55 12.05 12.17 105,506
08/04/2014 12.17 12.55 11.8598 12.47 270,861
08/01/2014 11.89 12.361 11.7786 12.04 225,862
07/31/2014 11.87 12.08 11.42 11.86 289,472
07/30/2014 13.07 13.9 11.98 12.01 437,071
07/29/2014 12.91 13.07 12.43 12.91 61,655
07/28/2014 12.93 12.96 12.59 12.83 94,733
07/25/2014 12.96 13.15 12.82 12.97 47,127
07/24/2014 13.09 13.24 12.94 13.04 38,796
07/23/2014 13.01 13.36 12.98 13.09 106,295
07/22/2014 13.02 13.25 12.96 13.13 78,707
07/21/2014 12.99 13.57 12.86 12.92 101,703
07/18/2014 12.94 13.29 12.82 13.03 113,844
07/17/2014 13.12 13.23 12.87 12.97 70,103
07/16/2014 13.34 13.37 13.106 13.15 68,506
07/15/2014 13.25 13.37 13.12 13.23 113,787
07/14/2014 13.29 13.55 13.06 13.28 160,092
07/11/2014 13.37 13.71 13.37 13.56 99,160
07/10/2014 13.29 13.63 13.26 13.44 109,832
07/09/2014 13.45 13.68 13.316 13.59 131,421
07/08/2014 13.54 13.706 13.27 13.37 130,850
07/07/2014 13.75 13.75 13.444 13.5 101,468
07/03/2014 13.69 13.89 13.608 13.84 44,927
07/02/2014 13.72 13.75 13.55 13.67 70,505
07/01/2014 13.45 13.74 13.356 13.65 117,736
06/30/2014 13.5 13.6 13.335 13.39 84,251
*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?