Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Calamos Nasdaq (CPNJ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 27.01 27.0986 27.01 27.0986 20
5th Feb 2026 (Thu) 27.01 27.01 27.01 27.0074 0
4th Feb 2026 (Wed) 27.03 27.03 27.03 27.0447 0
3rd Feb 2026 (Tue) 27.111 27.111 27.0993 27.0993 92
2nd Feb 2026 (Mon) 27.111 27.12 27.111 27.1391 800
30th Jan 2026 (Fri) 27.09 27.09 27.09 27.1093 0
29th Jan 2026 (Thu) 27.10 27.10 27.09 27.124 100
28th Jan 2026 (Wed) 27.12 27.139 27.12 27.139 0
27th Jan 2026 (Tue) 27.12 27.121 27.10 27.139 580
26th Jan 2026 (Mon) 27.10 27.10 27.10 27.0956 200
23rd Jan 2026 (Fri) 27.069 27.1049 27.069 27.1049 1
22nd Jan 2026 (Thu) 27.069 27.0818 27.069 27.0818 0
21st Jan 2026 (Wed) 27.069 27.0697 27.069 27.0697 0
20th Jan 2026 (Tue) 27.069 27.069 27.069 27.025 10
19th Jan 2026 (Mon) 27.06 27.06 27.06 27.0791 100
16th Jan 2026 (Fri) 27.06 27.06 27.06 27.0791 100
15th Jan 2026 (Thu) 27.109 27.109 27.109 27.069 801
14th Jan 2026 (Wed) 27.051 27.051 27.049 27.049 0
13th Jan 2026 (Tue) 27.051 27.051 27.051 27.0744 300
12th Jan 2026 (Mon) 27.051 27.051 27.051 27.0744 120
9th Jan 2026 (Fri) 27.03 27.05 27.03 27.0783 100
8th Jan 2026 (Thu) 27.021 27.021 27.01 27.0437 400
7th Jan 2026 (Wed) 27.03 27.03 27.03 27.0591 2,284
6th Jan 2026 (Tue) 27.021 27.021 27.021 27.034 631
5th Jan 2026 (Mon) 27.01 27.011 27.00 27.0289 1,497
2nd Jan 2026 (Fri) 27.02 27.02 27.02 26.9992 1,300
1st Jan 2026 (Thu) 27.00 27.00 26.9941 26.9941 50
31st Dec 2025 (Wed) 27.00 27.00 26.9941 26.9941 50
30th Dec 2025 (Tue) 27.00 27.00 27.00 27.0138 2,500
29th Dec 2025 (Mon) 27.00 27.00 26.9938 26.9938 16
26th Dec 2025 (Fri) 27.00 27.00 27.00 27.0129 600
25th Dec 2025 (Thu) 26.97 27.005 26.97 27.005 0
24th Dec 2025 (Wed) 26.97 27.005 26.97 27.005 0
23rd Dec 2025 (Tue) 26.97 26.98 26.97 26.9398 500
22nd Dec 2025 (Mon) 26.96 26.96 26.96 26.9604 0
19th Dec 2025 (Fri) 26.90 26.9339 26.90 26.9339 0
18th Dec 2025 (Thu) 26.90 26.90 26.8904 26.8904 0
17th Dec 2025 (Wed) 26.90 26.90 26.8654 26.8654 10
16th Dec 2025 (Tue) 26.90 26.9191 26.90 26.9191 0
15th Dec 2025 (Mon) 26.90 26.92 26.88 26.8987 1,636
12th Dec 2025 (Fri) 26.861 26.8983 26.861 26.8983 0
11th Dec 2025 (Thu) 26.861 26.9391 26.861 26.9391 0
10th Dec 2025 (Wed) 26.861 26.924 26.861 26.924 0
9th Dec 2025 (Tue) 26.861 26.9117 26.861 26.9117 0
8th Dec 2025 (Mon) 26.861 26.8939 26.861 26.8939 33
FTSE 100 Latest
Value10,369.75
Change60.53