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
10th Jul 2026 (Fri) 27.79 27.825 27.79 27.825 0
9th Jul 2026 (Thu) 27.79 27.815 27.79 27.815 0
8th Jul 2026 (Wed) 27.79 27.79 27.79 27.81 50
7th Jul 2026 (Tue) 27.82 27.82 27.81 27.81 0
6th Jul 2026 (Mon) 27.82 27.82 27.82 27.8053 200
3rd Jul 2026 (Fri) 27.771 27.7876 27.771 27.7876 0
2nd Jul 2026 (Thu) 27.771 27.771 27.771 27.7876 300
1st Jul 2026 (Wed) 27.76 27.76 27.751 27.775 484
30th Jun 2026 (Tue) 27.75 27.75 27.75 27.76 223
29th Jun 2026 (Mon) 27.73 27.73 27.73 27.74 0
26th Jun 2026 (Fri) 27.68 27.70 27.68 27.7197 100
25th Jun 2026 (Thu) 27.69 27.70 27.69 27.70 1
24th Jun 2026 (Wed) 27.69 27.69 27.69 27.71 100
23rd Jun 2026 (Tue) 27.72 27.72 27.71 27.71 0
22nd Jun 2026 (Mon) 27.72 27.72 27.711 27.745 377
19th Jun 2026 (Fri) 27.69 27.73 27.69 27.73 0
18th Jun 2026 (Thu) 27.69 27.73 27.69 27.73 0
17th Jun 2026 (Wed) 27.69 27.69 27.69 27.67 125
16th Jun 2026 (Tue) 27.711 27.711 27.70 27.705 1,100
15th Jun 2026 (Mon) 27.72 27.72 27.72 27.7285 200
12th Jun 2026 (Fri) 27.65 27.695 27.65 27.695 0
11th Jun 2026 (Thu) 27.65 27.675 27.65 27.675 0
10th Jun 2026 (Wed) 27.65 27.65 27.625 27.625 0
9th Jun 2026 (Tue) 27.65 27.655 27.65 27.655 0
8th Jun 2026 (Mon) 27.65 27.65 27.64 27.67 202
5th Jun 2026 (Fri) 27.66 27.66 27.6597 27.6597 0
4th Jun 2026 (Thu) 27.66 27.695 27.66 27.695 0
3rd Jun 2026 (Wed) 27.66 27.69 27.66 27.69 0
2nd Jun 2026 (Tue) 27.66 27.66 27.65 27.69 500
1st Jun 2026 (Mon) 27.66 27.66 27.65 27.665 260
29th May 2026 (Fri) 27.65 27.651 27.65 27.685 2,200
28th May 2026 (Thu) 27.62 27.645 27.62 27.645 0
27th May 2026 (Wed) 27.62 27.66 27.62 27.66 1
26th May 2026 (Tue) 27.62 27.62 27.62 27.65 100
25th May 2026 (Mon) 27.601 27.601 27.601 27.615 347
22nd May 2026 (Fri) 27.601 27.601 27.601 27.615 347
21st May 2026 (Thu) 27.55 27.615 27.55 27.615 0
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
FTSE 100 Latest
Value10,497.29
Change24.84