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
3rd Apr 2026 (Fri) 27.231 27.231 27.221 27.2393 300
2nd Apr 2026 (Thu) 27.231 27.231 27.221 27.2393 300
1st Apr 2026 (Wed) 27.17 27.2413 27.17 27.2413 0
31st Mar 2026 (Tue) 27.17 27.1728 27.17 27.1728 0
30th Mar 2026 (Mon) 27.17 27.17 27.0389 27.0389 0
27th Mar 2026 (Fri) 27.17 27.17 27.0695 27.0695 0
26th Mar 2026 (Thu) 27.17 27.17 27.17 27.1497 0
25th Mar 2026 (Wed) 27.201 27.2742 27.201 27.2742 0
24th Mar 2026 (Tue) 27.201 27.221 27.201 27.2389 190
23rd Mar 2026 (Mon) 27.291 27.291 27.2762 27.2762 0
20th Mar 2026 (Fri) 27.291 27.291 27.1981 27.1981 0
19th Mar 2026 (Thu) 27.291 27.291 27.2893 27.2893 0
18th Mar 2026 (Wed) 27.291 27.3092 27.291 27.3092 0
17th Mar 2026 (Tue) 27.291 27.3641 27.291 27.3641 0
16th Mar 2026 (Mon) 27.291 27.3389 27.291 27.3389 0
13th Mar 2026 (Fri) 27.291 27.291 27.2785 27.2785 0
12th Mar 2026 (Thu) 27.291 27.2991 27.291 27.2991 0
11th Mar 2026 (Wed) 27.291 27.3848 27.291 27.3848 0
10th Mar 2026 (Tue) 27.291 27.3799 27.291 27.3799 0
9th Mar 2026 (Mon) 27.291 27.291 27.291 27.3768 300
6th Mar 2026 (Fri) 27.31 27.31 27.31 27.3153 0
5th Mar 2026 (Thu) 27.36 27.37 27.36 27.37 0
4th Mar 2026 (Wed) 27.36 27.36 27.36 27.3902 689
3rd Mar 2026 (Tue) 27.281 27.3235 27.281 27.3235 0
2nd Mar 2026 (Mon) 27.281 27.3696 27.281 27.3696 0
27th Feb 2026 (Fri) 27.281 27.324 27.281 27.324 50
26th Feb 2026 (Thu) 27.281 27.3494 27.281 27.3494 0
25th Feb 2026 (Wed) 27.281 27.3844 27.281 27.3844 0
24th Feb 2026 (Tue) 27.281 27.3186 27.281 27.3186 0
23rd Feb 2026 (Mon) 27.281 27.2847 27.281 27.2847 0
20th Feb 2026 (Fri) 27.281 27.281 27.281 27.3012 155
19th Feb 2026 (Thu) 27.25 27.2935 27.25 27.2935 0
18th Feb 2026 (Wed) 27.25 27.32 27.25 27.32 0
17th Feb 2026 (Tue) 27.25 27.25 27.25 27.2751 1,742
16th Feb 2026 (Mon) 27.29 27.29 27.2801 27.2801 0
13th Feb 2026 (Fri) 27.29 27.29 27.2801 27.2801 0
12th Feb 2026 (Thu) 27.29 27.29 27.2648 27.2648 0
11th Feb 2026 (Wed) 27.29 27.338 27.29 27.338 0
10th Feb 2026 (Tue) 27.29 27.3351 27.29 27.3351 32
9th Feb 2026 (Mon) 27.29 27.29 27.29 27.3548 0
6th Feb 2026 (Fri) 27.25 27.25 27.25 27.32 17
FTSE 100 Latest
Value10,436.29
Change71.50