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- (CPNQ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 27.84 27.84 27.84 27.84 0
25th Sep 2026 (Fri) 27.84 27.84 27.84 27.8795 3
24th Sep 2026 (Thu) 27.83 27.83 27.83 27.83 200
23rd Sep 2026 (Wed) 27.83 27.83 27.81 27.8265 3,200
22nd Sep 2026 (Tue) 27.831 27.84 27.83 27.84 1,300
21st Sep 2026 (Mon) 27.82 27.86 27.82 27.82 4,860
18th Sep 2026 (Fri) 27.75 27.75 27.75 27.7959 301
17th Sep 2026 (Thu) 27.69 27.7739 27.69 27.7739 0
16th Sep 2026 (Wed) 27.69 27.72 27.69 27.67 205
15th Sep 2026 (Tue) 27.68 27.68 27.68 27.67 201
14th Sep 2026 (Mon) 27.71 27.7103 27.71 27.7103 0
11th Sep 2026 (Fri) 27.71 27.7298 27.71 27.7298 0
10th Sep 2026 (Thu) 27.71 27.71 27.6851 27.6851 1
9th Sep 2026 (Wed) 27.71 27.71 27.71 27.71 0
8th Sep 2026 (Tue) 27.71 27.71 27.71 27.70 300
7th Sep 2026 (Mon) 27.70 27.7266 27.70 27.7266 0
4th Sep 2026 (Fri) 27.70 27.7266 27.70 27.7266 0
3rd Sep 2026 (Thu) 27.70 27.70 27.69 27.69 1,707
2nd Sep 2026 (Wed) 27.72 27.72 27.678 27.678 16
1st Sep 2026 (Tue) 27.72 27.72 27.6654 27.6654 0
31st Aug 2026 (Mon) 27.72 27.72 27.679 27.679 1
28th Aug 2026 (Fri) 27.72 27.72 27.72 27.6941 200
27th Aug 2026 (Thu) 27.651 27.651 27.65 27.6997 956
26th Aug 2026 (Wed) 27.61 27.645 27.61 27.645 2
25th Aug 2026 (Tue) 27.61 27.611 27.61 27.6136 3,620
24th Aug 2026 (Mon) 27.57 27.57 27.57 27.57 0
21st Aug 2026 (Fri) 27.60 27.60 27.60 27.6091 507
20th Aug 2026 (Thu) 27.631 27.631 27.6006 27.6006 0
19th Aug 2026 (Wed) 27.631 27.631 27.6036 27.6036 1
18th Aug 2026 (Tue) 27.631 27.631 27.6004 27.6004 0
17th Aug 2026 (Mon) 27.631 27.631 27.631 27.633 202
14th Aug 2026 (Fri) 27.63 27.63 27.6289 27.6289 1
13th Aug 2026 (Thu) 27.63 27.63 27.63 27.66 1,102
12th Aug 2026 (Wed) 27.59 27.60 27.59 27.6047 867
11th Aug 2026 (Tue) 27.57 27.57 27.57 27.56 772
10th Aug 2026 (Mon) 27.531 27.575 27.531 27.575 12
7th Aug 2026 (Fri) 27.531 27.56 27.531 27.56 0
6th Aug 2026 (Thu) 27.531 27.54 27.531 27.54 0
5th Aug 2026 (Wed) 27.531 27.531 27.53 27.53 2,600
4th Aug 2026 (Tue) 27.521 27.521 27.521 27.5235 300
3rd Aug 2026 (Mon) 27.41 27.41 27.39 27.46 1,300
31st Jul 2026 (Fri) 27.361 27.361 27.36 27.3885 400
30th Jul 2026 (Thu) 27.30 27.33 27.30 27.3265 507
29th Jul 2026 (Wed) 27.27 27.29 27.18 27.184 541
FTSE 100 Latest
Value10,715.49
Change30.61