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- (CPNS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 27.25 27.25 27.25 27.32 17
5th Feb 2026 (Thu) 27.371 27.371 27.2201 27.2201 0
4th Feb 2026 (Wed) 27.371 27.371 27.2691 27.2691 0
3rd Feb 2026 (Tue) 27.371 27.371 27.3351 27.3351 0
2nd Feb 2026 (Mon) 27.371 27.371 27.36 27.3841 4,630
30th Jan 2026 (Fri) 27.34 27.34 27.34 27.3592 0
29th Jan 2026 (Thu) 27.36 27.389 27.36 27.389 0
28th Jan 2026 (Wed) 27.36 27.3991 27.36 27.3991 0
27th Jan 2026 (Tue) 27.36 27.36 27.36 27.3991 0
26th Jan 2026 (Mon) 27.311 27.3688 27.311 27.3688 0
23rd Jan 2026 (Fri) 27.311 27.33 27.311 27.3403 509
22nd Jan 2026 (Thu) 27.27 27.3341 27.27 27.3341 0
21st Jan 2026 (Wed) 27.27 27.27 27.27 27.3091 0
20th Jan 2026 (Tue) 27.30 27.30 27.30 27.2489 187
19th Jan 2026 (Mon) 27.301 27.301 27.301 27.329 300
16th Jan 2026 (Fri) 27.301 27.301 27.301 27.329 300
15th Jan 2026 (Thu) 27.27 27.3191 27.27 27.3191 0
14th Jan 2026 (Wed) 27.27 27.27 27.27 27.2805 760
13th Jan 2026 (Tue) 27.261 27.34 27.261 27.34 0
12th Jan 2026 (Mon) 27.261 27.34 27.261 27.34 0
9th Jan 2026 (Fri) 27.261 27.3183 27.261 27.3183 0
8th Jan 2026 (Thu) 27.261 27.261 27.261 27.2901 140
7th Jan 2026 (Wed) 27.251 27.315 27.251 27.315 0
6th Jan 2026 (Tue) 27.251 27.285 27.251 27.285 0
5th Jan 2026 (Mon) 27.251 27.251 27.251 27.2689 239
2nd Jan 2026 (Fri) 27.27 27.27 27.2445 27.2445 0
1st Jan 2026 (Thu) 27.27 27.27 27.22 27.22 4
31st Dec 2025 (Wed) 27.27 27.27 27.22 27.22 4
30th Dec 2025 (Tue) 27.27 27.27 27.2539 27.2539 51
29th Dec 2025 (Mon) 27.27 27.2751 27.27 27.2751 0
26th Dec 2025 (Fri) 27.27 27.27 27.27 27.2728 3,197
25th Dec 2025 (Thu) 27.211 27.265 27.211 27.265 0
24th Dec 2025 (Wed) 27.211 27.265 27.211 27.265 0
23rd Dec 2025 (Tue) 27.211 27.211 27.211 27.2507 140
22nd Dec 2025 (Mon) 27.13 27.2355 27.13 27.2355 0
19th Dec 2025 (Fri) 27.13 27.2149 27.13 27.2149 0
18th Dec 2025 (Thu) 27.13 27.155 27.13 27.155 0
17th Dec 2025 (Wed) 27.13 27.13 27.13 27.0888 23
16th Dec 2025 (Tue) 27.171 27.1722 27.171 27.1722 5
15th Dec 2025 (Mon) 27.171 27.171 27.1488 27.1488 0
12th Dec 2025 (Fri) 27.171 27.171 27.171 27.1534 0
11th Dec 2025 (Thu) 27.07 27.21 27.07 27.21 10
10th Dec 2025 (Wed) 27.07 27.2041 27.07 27.2041 9
9th Dec 2025 (Tue) 27.07 27.1902 27.07 27.1902 0
8th Dec 2025 (Mon) 27.07 27.1739 27.07 27.1739 0
FTSE 100 Latest
Value10,369.75
Change60.53