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
28th Sep 2026 (Mon) 27.76 27.80 27.76 27.7848 634
25th Sep 2026 (Fri) 27.82 27.82 27.82 27.8425 100
24th Sep 2026 (Thu) 27.79 27.79 27.78 27.8068 2,504
23rd Sep 2026 (Wed) 27.78 27.78 27.77 27.77 407
22nd Sep 2026 (Tue) 27.76 27.8286 27.76 27.8286 3
21st Sep 2026 (Mon) 27.76 27.79 27.76 27.77 507
18th Sep 2026 (Fri) 27.595 27.61 27.59 27.62 2,359
17th Sep 2026 (Thu) 27.60 27.60 27.60 27.6108 180
16th Sep 2026 (Wed) 27.56 27.56 27.56 27.5303 100
15th Sep 2026 (Tue) 27.51 27.5352 27.51 27.5352 0
14th Sep 2026 (Mon) 27.51 27.51 27.51 27.575 0
11th Sep 2026 (Fri) 27.60 27.60 27.59 27.59 1,000
10th Sep 2026 (Thu) 27.65 27.65 27.5811 27.5811 0
9th Sep 2026 (Wed) 27.65 27.65 27.65 27.6517 447
8th Sep 2026 (Tue) 27.621 27.6497 27.621 27.6497 0
7th Sep 2026 (Mon) 27.621 27.621 27.62 27.6872 1,200
4th Sep 2026 (Fri) 27.621 27.621 27.62 27.6872 1,200
3rd Sep 2026 (Thu) 27.60 27.6511 27.60 27.6511 0
2nd Sep 2026 (Wed) 27.60 27.60 27.57 27.55 2,003
1st Sep 2026 (Tue) 27.64 27.64 27.568 27.568 30
31st Aug 2026 (Mon) 27.64 27.66 27.63 27.6562 1,883
28th Aug 2026 (Fri) 27.66 27.66 27.66 27.6458 500
27th Aug 2026 (Thu) 27.57 27.6635 27.57 27.6635 0
26th Aug 2026 (Wed) 27.57 27.6018 27.57 27.6018 0
25th Aug 2026 (Tue) 27.57 27.6085 27.57 27.6085 28
24th Aug 2026 (Mon) 27.57 27.58 27.54 27.54 100
21st Aug 2026 (Fri) 27.62 27.629 27.62 27.63 500
20th Aug 2026 (Thu) 27.581 27.63 27.581 27.62 1,562
19th Aug 2026 (Wed) 27.67 27.67 27.6604 27.6604 1
18th Aug 2026 (Tue) 27.67 27.67 27.659 27.66 3,925
17th Aug 2026 (Mon) 27.709 27.72 27.709 27.72 19
14th Aug 2026 (Fri) 27.709 27.709 27.709 27.72 900
13th Aug 2026 (Thu) 27.67 27.7001 27.67 27.7001 0
12th Aug 2026 (Wed) 27.67 27.68 27.65 27.6646 5,062
11th Aug 2026 (Tue) 27.64 27.64 27.629 27.6107 3,881
10th Aug 2026 (Mon) 27.66 27.66 27.64 27.64 3,842
7th Aug 2026 (Fri) 27.63 27.65 27.63 27.65 1,335
6th Aug 2026 (Thu) 27.59 27.59 27.59 27.60 200
5th Aug 2026 (Wed) 27.63 27.63 27.60 27.61 400
4th Aug 2026 (Tue) 27.61 27.62 27.61 27.6393 517
3rd Aug 2026 (Mon) 27.449 27.52 27.449 27.52 0
31st Jul 2026 (Fri) 27.449 27.45 27.449 27.4457 1,644
30th Jul 2026 (Thu) 27.41 27.41 27.40 27.42 605
29th Jul 2026 (Wed) 27.399 27.399 27.399 27.2868 250
FTSE 100 Latest
Value10,684.88
Change-10.37