Home > Quotes > CLMS > Historical Prices
CLMS

Calamos Asset Management, Inc. Historical Stock Prices

$10.67
*  
0.06
  negative  
0.56%
Get CLMS Alerts
*Delayed - data as of Jun. 19, 2013 14:33 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CLMS Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
14:33  10.70  10.74  10.62  10.67 50,516
06/18/2013 10.75 10.84 10.65 10.73 213,166
06/17/2013 10.74 10.8 10.606 10.73 90,698
06/14/2013 10.8 10.83 10.6 10.61 116,488
06/13/2013 10.72 10.81 10.66 10.78 176,369
06/12/2013 10.74 10.81 10.63 10.67 199,668
06/11/2013 10.76 10.83 10.67 10.72 128,399
06/10/2013 10.77 10.84 10.64 10.82 111,647
06/07/2013 10.83 10.84 10.71 10.77 97,439
06/06/2013 10.54 10.83 10.54 10.73 138,414
06/05/2013 10.51 10.71 10.44 10.48 172,933
06/04/2013 10.69 10.78 10.37 10.51 111,939
06/03/2013 10.59 10.71 10.45 10.71 146,146
05/31/2013 10.52 10.65 10.45 10.52 141,699
05/30/2013 10.57 10.66 10.45 10.57 141,464
05/29/2013 10.69 10.75 10.46 10.55 179,799
05/28/2013 10.81 10.86 10.6 10.7 128,584
05/24/2013 10.66 10.72 10.56 10.68 85,537
05/23/2013 10.72 10.78 10.58 10.69 105,758
05/22/2013 10.9 11 10.73 10.78 172,151
05/21/2013 10.95 11.01 10.85 10.9 242,947
05/20/2013 10.78 11.14 10.67 10.92 309,406
05/17/2013 10.81 10.84 10.69 10.78 245,342
05/16/2013 10.54 10.85 10.51 10.75 206,006
05/15/2013 10.81 10.9 10.6 10.72 239,393
05/14/2013 10.45 10.9 10.35 10.83 406,159
05/13/2013 10.99 11.03 10.475 10.49 343,185
05/10/2013 11.12 11.14 10.95 10.99 218,249
05/09/2013 10.91 11.14 10.91 11.01 264,752
05/08/2013 11.39 11.45 10.75 10.88 541,363
05/07/2013 11.59 11.85 11.55 11.74 146,327
05/06/2013 11.15 11.67 11.15 11.6 364,834
05/03/2013 11.31 11.43 11.11 11.16 210,294
05/02/2013 11.03 11.21 11.03 11.16 199,634
05/01/2013 11.35 11.35 10.92 10.93 265,835
04/30/2013 11.35 11.43 11.27 11.35 97,626
04/29/2013 11.3 11.49 11.3 11.32 70,949
04/26/2013 11.38 11.44 11.26 11.28 107,112
04/25/2013 11.55 11.66 11.43 11.45 141,317
04/24/2013 11.42 11.56 11.34 11.47 90,614
04/23/2013 11.39 11.5 11.29 11.46 102,378
04/22/2013 11.2 11.344 11.01 11.33 210,176
04/19/2013 11.05 11.19 11.05 11.15 132,119
04/18/2013 11.13 11.14 10.9651 11.04 159,993
04/17/2013 11.01 11.195 10.88 11.08 161,252
04/16/2013 11.11 11.16 10.97 11.07 112,191
04/15/2013 11.16 11.1869 10.89 10.94 239,114
04/12/2013 11.37 11.37 11.0399 11.19 137,267
04/11/2013 11.35 11.42 11.25 11.4 128,868
04/10/2013 11.16 11.495 11.16 11.4 169,451
04/09/2013 10.76 11.19 10.68 11.08 249,766
04/08/2013 11.34 11.34 11.1 11.27 85,405
04/05/2013 11.22 11.32 11.11 11.29 106,199
04/04/2013 11.16 11.44 11.156 11.4 126,815
04/03/2013 11.43 11.67 11 11.1 247,971
04/02/2013 11.77 11.84 11.4 11.42 220,708
04/01/2013 11.75 11.92 11.65 11.79 152,992
03/28/2013 11.99 12.03 11.77 11.77 142,003
03/27/2013 12.01 12.13 11.86 11.96 179,681
03/26/2013 12.17 12.17 11.95 12.06 345,347
03/25/2013 11.43 12.26 11.41 12.03 604,737
03/22/2013 11.46 11.54 11.35 11.43 91,186
03/21/2013 11.32 11.54 11.32 11.45 146,369
03/20/2013 11.59 11.59 11.33 11.43 101,828
03/19/2013 11.38 11.65 11.2917 11.55 209,318
03/18/2013 11.37 11.58 11.25 11.38 133,341
03/15/2013 11.18 11.74 11.18 11.54 394,483
03/14/2013 11.09 11.26 10.99 11.2 220,139
03/13/2013 11.11 11.309 10.98 11.14 553,402
03/12/2013 11.53 11.74 11.52 11.61 188,193
03/11/2013 11.65 11.67 11.51 11.6 68,690
03/08/2013 11.73 11.82 11.5 11.7 137,302
03/07/2013 11.63 11.74 11.4799 11.63 135,845
03/06/2013 11.65 11.79 11.4201 11.59 160,663
03/05/2013 11.71 11.9252 11.62 11.65 199,927
03/04/2013 11.46 11.77 11.29 11.62 297,516
03/01/2013 11.11 11.57 10.98 11.55 273,971
02/28/2013 11.18 11.3 11.06 11.18 138,958
02/27/2013 10.97 11.29 10.97 11.16 188,850
02/26/2013 10.94 11.03 10.85 10.92 233,905
02/25/2013 10.8 11.06 10.8 10.9 315,836
02/22/2013 10.55 10.77 10.5 10.74 258,387
02/21/2013 10.5 10.66 10.45 10.52 409,137
02/20/2013 10.68 10.73 10.51 10.53 338,522
02/19/2013 10.52 10.69 10.52 10.66 358,413
02/15/2013 10.58 10.65 10.43 10.595 257,175
02/14/2013 10.5 10.7 10.4 10.52 148,871
02/13/2013 10.52 10.54 10.43 10.49 162,477
02/12/2013 10.5 10.59 10.42 10.5 168,821
02/11/2013 10.48 10.58 10.45 10.52 299,596
02/08/2013 10.41 10.56 10.26 10.47 325,569
02/07/2013 10.52 10.52 10.27 10.37 309,284
02/06/2013 10.36 10.54 10.22 10.53 206,145
02/05/2013 10.33 10.64 10.15 10.4 384,156
02/04/2013 10.3 10.37 10.16 10.21 240,959
02/01/2013 10.5 10.5 10.25 10.36 302,778
01/31/2013 10.19 10.49 10.16 10.42 273,275
01/30/2013 10.24 10.36 10.03 10.23 198,965
01/29/2013 10.22 10.32 10.15 10.3 222,548
01/28/2013 9.95 10.22 9.95 10.2 294,934
01/25/2013 10.03 10.03 9.89 9.96 337,167
01/24/2013 9.87 10.06 9.87 9.95 166,892
01/23/2013 9.86 9.975 9.84 9.88 213,841
01/22/2013 9.78 9.85 9.71 9.85 148,679
01/18/2013 9.92 9.92 9.69 9.77 189,781
01/17/2013 9.84 10 9.82 9.86 191,737
01/16/2013 9.69 9.87 9.59 9.75 245,465
01/15/2013 9.83 9.83 9.62 9.68 170,309
01/14/2013 10.01 10.01 9.85 9.87 105,199
01/11/2013 10.25 10.25 10 10.04 132,408
01/10/2013 10.37 10.39 10.25 10.29 59,267
01/09/2013 10.43 10.49 10.19 10.31 98,760
01/08/2013 10.64 10.64 10.34 10.3806 112,635
01/07/2013 10.67 10.76 10.565 10.68 97,261
01/04/2013 10.77 10.93 10.73 10.76 165,258
01/03/2013 10.93 10.93 10.67 10.75 58,927
01/02/2013 10.82 10.97 10.8 10.87 138,484
12/31/2012 10.36 10.58 10.31 10.57 108,856
12/28/2012 10.26 10.5 10.09 10.43 54,725
12/27/2012 10.26 10.43 10.055 10.38 77,151
12/26/2012 10.3 10.37 10.14 10.24 174,559
12/24/2012 10.27 10.51 10.05 10.24 68,100
12/21/2012 10.31 10.5 9.88 10.29 316,498
12/20/2012 10.08 10.5 10.05 10.46 164,012
12/19/2012 9.75 10.3 9.72 10.1 314,718
12/18/2012 9.75 9.8 9.68 9.75 280,189
12/17/2012 9.81 9.81 9.65 9.75 133,322
12/14/2012 9.7 9.78 9.68 9.75 113,986
12/13/2012 9.75 9.8 9.68 9.72 79,773
12/12/2012 9.65 9.8 9.61 9.72 74,949
12/11/2012 9.75 9.792 9.62 9.7 104,307
12/10/2012 9.68 9.76 9.5 9.65 80,795
12/07/2012 9.7 9.75 9.6 9.63 72,278
12/06/2012 9.57 9.75 9.57 9.64 61,571
12/05/2012 9.72 9.802 9.46 9.55 92,088
12/04/2012 9.83 9.83 9.58 9.63 59,856
12/03/2012 9.86 9.91 9.7 9.8 52,597
11/30/2012 9.78 9.97 9.7001 9.8 184,722
11/29/2012 9.91 9.9735 9.65 9.74 84,968
11/28/2012 9.7 9.949 9.61 9.8 124,500
11/27/2012 9.51 9.92 9.5 9.75 126,376
11/26/2012 9.5 9.61 9.46 9.5 159,409
11/23/2012 9.55 9.55 9.39 9.51 51,421
11/21/2012 9.5 9.7 9.33 9.5 72,508
11/20/2012 9.45 9.51 9.31 9.49 42,768
11/19/2012 9.4 9.56 9.4 9.5 69,628
11/16/2012 9.62 9.65 9.24 9.31 61,183
11/15/2012 9.8 10.15 9.57 9.65 95,462
11/14/2012 10 10.13 9.81 9.89 53,381
11/13/2012 9.97 10.24 9.9 9.98 103,468
11/12/2012 10 10.17 9.9814 10.06 32,750
11/09/2012 9.99 10.24 9.93 9.99 72,171
11/08/2012 10.34 10.42 10.07 10.07 101,525
11/07/2012 11.19 11.19 10.26 10.33 132,758
11/06/2012 11.07 11.18 11.01 11.08 44,070
11/05/2012 10.96 11.08 10.83 11.05 44,812
11/02/2012 10.91 11.06 10.6901 10.93 69,318
11/01/2012 10.82 11.1299 10.7238 10.91 58,265
10/31/2012 10.88 10.89 10.47 10.8 83,303
10/26/2012 10.84 10.99 10.74 10.88 23,654
10/25/2012 10.79 11.05 10.79 10.87 47,569
10/24/2012 10.65 10.72 10.55 10.71 30,829
10/23/2012 10.55 10.66 10.5 10.61 32,670
10/22/2012 10.46 10.72 10.46 10.65 97,819
10/19/2012 10.59 10.69 10.37 10.46 65,091
10/18/2012 10.97 11.1 10.68 10.69 70,704
10/17/2012 10.87 11.04 10.81 11.02 48,250
10/16/2012 11.11 11.11 10.77 10.81 123,224
10/15/2012 10.9 11.02 10.83 11 39,280
10/12/2012 10.98 11.01 10.81 10.83 28,270
10/11/2012 11.11 11.2 11 11 43,911
10/10/2012 11.14 11.2 10.91 10.99 80,405
10/09/2012 11.28 11.28 11.07 11.09 45,947
10/08/2012 11.26 11.35 11.02 11.3 33,922
10/05/2012 11.48 11.5248 11.27 11.29 116,713
10/04/2012 11.41 11.52 11.2201 11.46 61,476
10/03/2012 11.74 11.74 11.27 11.39 90,457
10/02/2012 11.7 11.8 11.64 11.75 61,864
10/01/2012 11.75 11.83 11.42 11.61 97,683
09/28/2012 11.76 11.86 11.6 11.64 53,160
09/27/2012 11.72 11.88 11.57 11.83 50,563
09/26/2012 11.84 11.86 11.56 11.69 68,374
09/25/2012 12.06 12.06 11.79 11.8 132,640
09/24/2012 11.89 12.0899 11.73 12 80,550
09/21/2012 11.96 12.1 11.76 11.95 170,732
09/20/2012 11.55 11.77 11.42 11.76 27,084
09/19/2012 11.79 11.81 11.57 11.66 55,865
09/18/2012 11.63 11.81 11.6 11.72 44,874
09/17/2012 11.6 11.77 11.55 11.68 61,228
09/14/2012 11.58 11.85 11.34 11.69 79,833
09/13/2012 11.18 11.58 11.06 11.51 120,603
09/12/2012 11.4 11.42 11.02 11.16 147,105
09/11/2012 11.43 11.57 11.061 11.42 90,896
09/10/2012 11.51 11.65 11.44 11.44 59,490
09/07/2012 11.75 11.7983 11.5 11.54 97,048
09/06/2012 11.45 11.76 11.33 11.69 103,442
09/05/2012 11.38 11.44 11.21 11.39 93,779
09/04/2012 11.14 11.41 10.97 11.35 98,695
08/31/2012 11.19 11.19 10.99 11.13 96,910
08/30/2012 11.07 11.16 11 11.07 50,466
08/29/2012 10.93 11.26 10.86 11.14 77,555
08/28/2012 10.8 11.07 10.6 10.93 46,452
08/27/2012 10.78 10.88 10.62 10.8 136,024
08/24/2012 10.64 10.8 10.63 10.68 57,315
08/23/2012 10.76 10.79 10.6499 10.69 40,962
08/22/2012 10.9 10.97 10.79 10.8 43,840
08/21/2012 10.96 11.33 10.85 10.9 93,663
08/20/2012 10.99 11.03 10.88 10.94 42,908
08/17/2012 10.98 11.09 10.891 11.06 63,087
08/16/2012 10.87 11.01 10.71 10.96 38,671
08/15/2012 10.76 10.9675 10.7 10.91 60,549
08/14/2012 10.89 10.96 10.75 10.8 89,828
08/13/2012 10.62 10.87 10.5 10.85 93,109
08/10/2012 10.83 10.88 10.6 10.68 91,805
08/09/2012 10.75 10.95 10.68 10.89 43,351
08/08/2012 10.84 10.97 10.73 10.85 150,866
08/07/2012 10.91 11.08 10.87 10.94 81,862
08/06/2012 10.85 11.11 10.66 10.82 108,503
08/03/2012 10.95 11.58 10.78 10.87 172,754
08/02/2012 10.58 11.08 10.52 10.78 182,492
08/01/2012 10.62 10.88 10.5415 10.69 202,822
07/31/2012 10.55 10.8 10.5 10.57 80,077
07/30/2012 10.63 10.65 10.46 10.57 35,834
07/27/2012 10.52 10.78 10.32 10.6 79,611
07/26/2012 10.49 10.52 10.27 10.48 103,147
07/25/2012 10.55 10.74 10.27 10.31 59,679
07/24/2012 10.69 10.69 10.45 10.48 36,910
07/23/2012 10.6 10.72 10.45 10.61 55,360
07/20/2012 10.87 11 10.495 10.85 93,974
07/19/2012 11.4 11.4101 10.89 11.01 56,962
07/18/2012 11.07 11.45 10.9123 11.35 80,995
07/17/2012 11.32 11.35 10.96 11.11 57,258
07/16/2012 11.42 11.42 11.11 11.26 70,639
07/13/2012 11.21 11.54 11.11 11.47 47,706
07/12/2012 11.51 11.51 10.98 11.19 69,926
07/11/2012 11.55 11.65 11.43 11.59 45,258
07/10/2012 11.66 11.66 11.42 11.48 99,691
07/09/2012 11.47 11.55 11.34 11.53 126,013
07/06/2012 11.7 11.78 11.49 11.53 76,193
07/05/2012 11.81 11.93 11.7806 11.85 43,278
07/03/2012 11.75 11.83 11.71 11.81 31,424
07/02/2012 11.45 11.75 11.26 11.75 117,560
06/29/2012 11.42 11.53 11.31 11.45 83,057
06/28/2012 10.81 11.15 10.76 11.15 69,233
06/27/2012 10.71 10.96 10.69 10.95 72,123
06/26/2012 10.92 10.97 10.66 10.71 66,526
06/25/2012 11.06 11.13 10.81 10.87 84,247
06/22/2012 11.12 11.3 10.99 11.23 132,736
06/21/2012 11.53 11.69 10.96 10.98 68,901
06/20/2012 11.65 11.72 11.5 11.53 45,854
06/19/2012 11.36 11.74 11.36 11.63 83,606
06/18/2012 11.37 11.56 11.26 11.35 67,196
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.