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
10th Jul 2026 (Fri) 27.64 27.65 27.64 27.6183 518
9th Jul 2026 (Thu) 27.49 27.6057 27.49 27.6057 50
8th Jul 2026 (Wed) 27.49 27.49 27.49 27.5222 100
7th Jul 2026 (Tue) 27.50 27.55 27.49 27.5036 400
6th Jul 2026 (Mon) 27.54 27.609 27.54 27.586 500
3rd Jul 2026 (Fri) 27.55 27.55 27.5308 27.5308 0
2nd Jul 2026 (Thu) 27.55 27.55 27.55 27.5308 108
1st Jul 2026 (Wed) 27.629 27.629 27.551 27.5809 740
30th Jun 2026 (Tue) 27.51 27.63 27.51 27.63 0
29th Jun 2026 (Mon) 27.51 27.51 27.481 27.56 100
26th Jun 2026 (Fri) 27.539 27.539 27.4912 27.4912 1
25th Jun 2026 (Thu) 27.539 27.539 27.539 27.5144 1,500
24th Jun 2026 (Wed) 27.52 27.52 27.52 27.49 250
23rd Jun 2026 (Tue) 27.58 27.58 27.58 27.52 0
22nd Jun 2026 (Mon) 27.639 27.639 27.581 27.6091 378
19th Jun 2026 (Fri) 27.649 27.649 27.649 27.6283 1,500
18th Jun 2026 (Thu) 27.649 27.649 27.649 27.6283 1,500
17th Jun 2026 (Wed) 27.44 27.5199 27.44 27.5199 0
16th Jun 2026 (Tue) 27.44 27.625 27.44 27.625 0
15th Jun 2026 (Mon) 27.44 27.6677 27.44 27.6677 0
12th Jun 2026 (Fri) 27.44 27.58 27.44 27.58 0
11th Jun 2026 (Thu) 27.44 27.549 27.43 27.5336 8,544
10th Jun 2026 (Wed) 27.46 27.46 27.42 27.4215 4,059
9th Jun 2026 (Tue) 27.56 27.56 27.4604 27.4604 0
8th Jun 2026 (Mon) 27.56 27.56 27.56 27.514 100
5th Jun 2026 (Fri) 27.52 27.52 27.49 27.4895 152
4th Jun 2026 (Thu) 27.66 27.68 27.66 27.68 1,600
3rd Jun 2026 (Wed) 27.689 27.689 27.689 27.675 397
2nd Jun 2026 (Tue) 27.66 27.66 27.66 27.665 600
1st Jun 2026 (Mon) 27.69 27.70 27.64 27.66 6,966
29th May 2026 (Fri) 27.64 27.64 27.64 27.647 0
28th May 2026 (Thu) 27.58 27.645 27.58 27.645 0
27th May 2026 (Wed) 27.58 27.63 27.58 27.63 0
26th May 2026 (Tue) 27.58 27.625 27.58 27.625 0
25th May 2026 (Mon) 27.58 27.6249 27.58 27.6249 0
22nd May 2026 (Fri) 27.58 27.6249 27.58 27.6249 0
21st May 2026 (Thu) 27.58 27.62 27.58 27.62 0
20th May 2026 (Wed) 27.58 27.59 27.58 27.59 0
19th May 2026 (Tue) 27.58 27.59 27.58 27.59 0
18th May 2026 (Mon) 27.58 27.595 27.58 27.595 0
15th May 2026 (Fri) 27.58 27.61 27.58 27.61 0
14th May 2026 (Thu) 27.58 27.58 27.58 27.5933 200
13th May 2026 (Wed) 27.571 27.571 27.57 27.5886 200
12th May 2026 (Tue) 27.561 27.5899 27.561 27.5899 0
11th May 2026 (Mon) 27.561 27.561 27.561 27.5825 300
FTSE 100 Latest
Value10,497.29
Change24.84