Quantcast
CSQ

Calamos Strategic Total Return Common Stock Historical Stock Prices

$12.62
*  
0.07
0.56%
Get CSQ Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading CSQ now
Exchange:NASDAQ

Community Rating:
View:    CSQ Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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 12.55 12.69 12.5002 12.62 191,456
06/19/2019 12.55 12.69 12.5002 12.62 191,456
06/18/2019 12.5 12.5894 12.4816 12.55 295,259
06/17/2019 12.43 12.4821 12.35 12.43 227,644
06/14/2019 12.45 12.4711 12.36 12.43 152,952
06/13/2019 12.45 12.51 12.43 12.45 227,087
06/12/2019 12.53 12.58 12.46 12.51 221,976
06/11/2019 12.5 12.6099 12.4861 12.52 261,987
06/10/2019 12.36 12.52 12.33 12.46 263,869
06/07/2019 12.27 12.43 12.24 12.31 343,809
06/06/2019 12.24 12.29 12.18 12.27 190,395
06/05/2019 12.16 12.25 12.0901 12.23 241,053
06/04/2019 11.94 12.115 11.91 12.1 284,228
06/03/2019 11.92 11.9899 11.78 11.83 293,596
05/31/2019 12.06 12.06 11.85 11.93 308,102
05/30/2019 12.1 12.14 12.01 12.09 232,586
05/29/2019 12.18 12.2 11.98 12.09 376,051
05/28/2019 12.35 12.4 12.24 12.24 209,495
05/24/2019 12.37 12.39 12.3 12.34 147,104
05/23/2019 12.39 12.4199 12.25 12.33 172,768
05/22/2019 12.51 12.54 12.47 12.47 212,751
05/21/2019 12.45 12.59 12.45 12.54 225,222
05/20/2019 12.45 12.45 12.304 12.38 356,708
05/17/2019 12.41 12.54 12.4 12.46 193,216
05/16/2019 12.32 12.53 12.32 12.495 256,745
05/15/2019 12.27 12.42 12.22 12.38 156,337
05/14/2019 12.22 12.39 12.21 12.32 215,674
05/13/2019 12.39 12.54 12.17 12.22 270,477
05/10/2019 12.5 12.55 12.38 12.54 216,687
05/09/2019 12.57 12.6 12.45 12.57 248,916
05/08/2019 12.61 12.7 12.57 12.68 265,968
05/07/2019 12.85 12.85 12.56 12.65 371,374
05/06/2019 12.74 12.93 12.68 12.92 259,717
05/03/2019 12.79 12.93 12.7744 12.9 299,160
05/02/2019 12.94 13.01 12.71 12.77 488,687
05/01/2019 12.96 13.0799 12.921 12.93 234,049
04/30/2019 12.93 12.96 12.86 12.96 162,612
04/29/2019 12.87 12.99 12.87 12.94 145,157
04/26/2019 12.86 12.91 12.81 12.87 276,144
04/25/2019 12.88 12.88 12.78 12.84 189,645
04/24/2019 12.8 12.89 12.798 12.88 257,548
04/23/2019 12.86 12.99 12.74 12.79 423,809
04/22/2019 12.79 12.868 12.7564 12.85 279,281
04/18/2019 12.85 12.89 12.75 12.8 410,574
04/17/2019 12.83 12.88 12.75 12.8 201,299
04/16/2019 12.76 12.93 12.75 12.79 261,136
04/15/2019 12.75 12.78 12.68 12.75 200,013
04/12/2019 12.78 12.82 12.74 12.76 195,141
04/11/2019 12.7 12.74 12.646 12.7 228,489
04/10/2019 12.7 12.8 12.7 12.74 251,852
04/09/2019 12.71 12.72 12.62 12.7 205,943
04/08/2019 12.61 12.78 12.6001 12.75 290,690
04/05/2019 12.63 12.68 12.6 12.61 238,795
04/04/2019 12.56 12.619 12.52 12.61 270,445
04/03/2019 12.55 12.6 12.5 12.53 237,864
04/02/2019 12.55 12.55 12.49 12.52 263,516
04/01/2019 12.44 12.58 12.44 12.55 289,568
03/29/2019 12.42 12.43 12.345 12.39 252,582
03/28/2019 12.35 12.3799 12.32 12.36 240,692
03/27/2019 12.31 12.36 12.23 12.32 265,748
03/26/2019 12.23 12.36 12.23 12.29 249,428
03/25/2019 12.3 12.3 12.17 12.22 222,137
03/22/2019 12.57 12.58 12.3 12.33 244,297
03/21/2019 12.42 12.59 12.4 12.55 293,322
03/20/2019 12.51 12.51 12.36 12.42 407,979
03/19/2019 12.46 12.53 12.41 12.47 311,565
*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?



Smart Portfolio