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 S&p 500 (CPSA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 27.55 27.595 27.55 27.595 0
19th May 2026 (Tue) 27.55 27.585 27.55 27.585 1
18th May 2026 (Mon) 27.55 27.585 27.55 27.585 0
15th May 2026 (Fri) 27.55 27.55 27.55 27.56 205
14th May 2026 (Thu) 27.56 27.56 27.551 27.595 400
13th May 2026 (Wed) 27.50 27.5683 27.50 27.5683 0
12th May 2026 (Tue) 27.50 27.55 27.50 27.55 0
11th May 2026 (Mon) 27.50 27.535 27.50 27.535 0
8th May 2026 (Fri) 27.50 27.53 27.50 27.53 0
7th May 2026 (Thu) 27.50 27.505 27.50 27.505 0
6th May 2026 (Wed) 27.50 27.50 27.50 27.54 100
5th May 2026 (Tue) 27.45 27.51 27.45 27.51 0
4th May 2026 (Mon) 27.45 27.45 27.445 27.445 14
1st May 2026 (Fri) 27.45 27.495 27.45 27.495 0
30th Apr 2026 (Thu) 27.45 27.45 27.45 27.45 120
29th Apr 2026 (Wed) 27.40 27.4085 27.40 27.4085 0
28th Apr 2026 (Tue) 27.40 27.415 27.40 27.415 0
27th Apr 2026 (Mon) 27.40 27.41 27.40 27.41 0
24th Apr 2026 (Fri) 27.40 27.40 27.40 27.42 100
23rd Apr 2026 (Thu) 27.38 27.38 27.37 27.37 100
22nd Apr 2026 (Wed) 27.36 27.41 27.36 27.41 0
21st Apr 2026 (Tue) 27.36 27.38 27.36 27.38 0
20th Apr 2026 (Mon) 27.36 27.3953 27.36 27.3953 0
17th Apr 2026 (Fri) 27.36 27.36 27.36 27.3991 150
16th Apr 2026 (Thu) 27.13 27.335 27.13 27.335 0
15th Apr 2026 (Wed) 27.13 27.316 27.13 27.316 0
14th Apr 2026 (Tue) 27.13 27.2806 27.13 27.2806 0
13th Apr 2026 (Mon) 27.13 27.255 27.13 27.255 0
10th Apr 2026 (Fri) 27.13 27.219 27.13 27.219 0
9th Apr 2026 (Thu) 27.13 27.19 27.13 27.19 0
8th Apr 2026 (Wed) 27.13 27.13 27.13 27.165 0
7th Apr 2026 (Tue) 26.93 26.9981 26.93 26.9981 0
6th Apr 2026 (Mon) 26.93 27.0058 26.93 27.0058 61
3rd Apr 2026 (Fri) 26.93 26.93 26.93 26.9696 220
2nd Apr 2026 (Thu) 26.93 26.93 26.93 26.9696 220
1st Apr 2026 (Wed) 26.96 26.96 26.951 26.97 400
31st Mar 2026 (Tue) 26.74 26.8904 26.74 26.8904 0
30th Mar 2026 (Mon) 26.74 26.74 26.73 26.7349 300
27th Mar 2026 (Fri) 26.871 26.871 26.77 26.77 0
26th Mar 2026 (Thu) 26.871 26.871 26.871 26.835 300
25th Mar 2026 (Wed) 26.93 26.96 26.93 26.96 0
24th Mar 2026 (Tue) 26.93 26.93 26.905 26.905 0
23rd Mar 2026 (Mon) 26.93 26.93 26.93 26.96 0
FTSE 100 Latest
Value10,443.47
Change11.13