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 Russell (CPRJ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 27.399 27.399 27.399 27.3726 12
25th Sep 2026 (Fri) 27.455 27.455 27.405 27.405 60
24th Sep 2026 (Thu) 27.455 27.455 27.42 27.42 1
23rd Sep 2026 (Wed) 27.455 27.455 27.43 27.3893 400
22nd Sep 2026 (Tue) 27.50 27.50 27.4951 27.4951 0
21st Sep 2026 (Mon) 27.50 27.509 27.50 27.4675 652
18th Sep 2026 (Fri) 27.449 27.449 27.449 27.4395 1,053
17th Sep 2026 (Thu) 27.48 27.4916 27.48 27.4916 41
16th Sep 2026 (Wed) 27.48 27.53 27.47 27.4342 316
15th Sep 2026 (Tue) 27.52 27.52 27.52 27.50 95
14th Sep 2026 (Mon) 27.569 27.57 27.569 27.55 1,417
11th Sep 2026 (Fri) 27.579 27.58 27.579 27.58 3,368
10th Sep 2026 (Thu) 27.55 27.55 27.549 27.56 494
9th Sep 2026 (Wed) 27.65 27.65 27.65 27.6022 95
8th Sep 2026 (Tue) 27.719 27.719 27.719 27.72 0
7th Sep 2026 (Mon) 27.669 27.7059 27.669 27.7059 0
4th Sep 2026 (Fri) 27.669 27.7059 27.669 27.7059 0
3rd Sep 2026 (Thu) 27.669 27.7061 27.669 27.7061 0
2nd Sep 2026 (Wed) 27.669 27.669 27.62 27.6541 1,700
1st Sep 2026 (Tue) 27.629 27.629 27.619 27.6112 5,580
31st Aug 2026 (Mon) 27.68 27.68 27.68 27.6666 106
28th Aug 2026 (Fri) 27.72 27.72 27.72 27.72 200
27th Aug 2026 (Thu) 27.799 27.799 27.7844 27.7844 0
26th Aug 2026 (Wed) 27.799 27.799 27.799 27.7782 294
25th Aug 2026 (Tue) 27.77 27.77 27.77 27.81 930
24th Aug 2026 (Mon) 27.72 27.79 27.72 27.79 0
21st Aug 2026 (Fri) 27.72 27.81 27.72 27.81 0
20th Aug 2026 (Thu) 27.72 27.72 27.72 27.78 400
19th Aug 2026 (Wed) 27.87 27.87 27.7947 27.7947 11
18th Aug 2026 (Tue) 27.87 27.87 27.81 27.81 0
17th Aug 2026 (Mon) 27.87 27.879 27.87 27.8647 1,176
14th Aug 2026 (Fri) 27.889 27.889 27.889 27.89 794
13th Aug 2026 (Thu) 27.75 27.87 27.75 27.87 0
12th Aug 2026 (Wed) 27.75 27.84 27.75 27.85 1,249
11th Aug 2026 (Tue) 27.78 27.78 27.7657 27.7657 0
10th Aug 2026 (Mon) 27.78 27.78 27.78 27.7501 604
7th Aug 2026 (Fri) 27.799 27.82 27.799 27.7981 1,509
6th Aug 2026 (Thu) 27.799 27.799 27.799 27.7306 1,200
5th Aug 2026 (Wed) 27.76 27.78 27.76 27.7518 329
4th Aug 2026 (Tue) 27.739 27.759 27.739 27.7628 1,801
3rd Aug 2026 (Mon) 27.609 27.6806 27.609 27.6806 100
31st Jul 2026 (Fri) 27.609 27.609 27.609 27.61 330
30th Jul 2026 (Thu) 27.61 27.629 27.61 27.64 700
29th Jul 2026 (Wed) 27.549 27.62 27.549 27.5781 1,291
FTSE 100 Latest
Value10,743.79
Change58.91