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 (CPSN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 28.25 28.25 28.1908 28.1908 0
25th Sep 2026 (Fri) 28.25 28.26 28.25 28.2208 699
24th Sep 2026 (Thu) 28.17 28.205 28.17 28.205 0
23rd Sep 2026 (Wed) 28.17 28.1808 28.17 28.1808 0
22nd Sep 2026 (Tue) 28.17 28.207 28.17 28.207 0
21st Sep 2026 (Mon) 28.17 28.17 28.16 28.20 1,765
18th Sep 2026 (Fri) 28.08 28.1662 28.08 28.1662 0
17th Sep 2026 (Thu) 28.08 28.145 28.08 28.145 0
16th Sep 2026 (Wed) 28.08 28.12 28.08 28.074 2
15th Sep 2026 (Tue) 28.09 28.09 28.09 28.085 400
14th Sep 2026 (Mon) 28.14 28.14 28.14 28.11 3
11th Sep 2026 (Fri) 28.14 28.14 28.14 28.1158 701
10th Sep 2026 (Thu) 28.04 28.0697 28.04 28.0697 0
9th Sep 2026 (Wed) 28.04 28.09 28.04 28.09 1
8th Sep 2026 (Tue) 28.04 28.104 28.04 28.104 1
7th Sep 2026 (Mon) 28.04 28.1297 28.04 28.1297 0
4th Sep 2026 (Fri) 28.04 28.1297 28.04 28.1297 0
3rd Sep 2026 (Thu) 28.04 28.0929 28.04 28.0929 2
2nd Sep 2026 (Wed) 28.04 28.07 28.04 28.07 0
1st Sep 2026 (Tue) 28.04 28.04 28.04 28.06 6
31st Aug 2026 (Mon) 28.041 28.041 28.041 28.0707 302
28th Aug 2026 (Fri) 28.041 28.065 28.041 28.065 0
27th Aug 2026 (Thu) 28.041 28.041 28.041 28.08 207
26th Aug 2026 (Wed) 27.98 28.035 27.98 28.035 1
25th Aug 2026 (Tue) 27.98 28.035 27.98 28.035 0
24th Aug 2026 (Mon) 27.98 28.035 27.98 28.035 0
21st Aug 2026 (Fri) 27.98 28.0068 27.98 28.0068 0
20th Aug 2026 (Thu) 27.98 27.98 27.98 27.9805 100
19th Aug 2026 (Wed) 28.00 28.004 28.00 28.004 0
18th Aug 2026 (Tue) 28.00 28.00 28.00 28.00 0
17th Aug 2026 (Mon) 28.00 28.07 28.00 28.0138 835
14th Aug 2026 (Fri) 27.981 28.04 27.981 28.04 0
13th Aug 2026 (Thu) 27.981 27.981 27.981 28.043 188
12th Aug 2026 (Wed) 28.00 28.01 28.00 28.01 1
11th Aug 2026 (Tue) 28.00 28.00 27.99 27.965 245
10th Aug 2026 (Mon) 27.96 27.96 27.96 27.97 52
7th Aug 2026 (Fri) 27.93 27.97 27.93 27.97 0
6th Aug 2026 (Thu) 27.93 27.94 27.92 27.9603 1,083
5th Aug 2026 (Wed) 27.94 27.94 27.92 27.955 4,461
4th Aug 2026 (Tue) 27.94 27.94 27.94 27.943 0
3rd Aug 2026 (Mon) 27.90 27.90 27.89 27.89 200
31st Jul 2026 (Fri) 27.79 27.80 27.79 27.8299 100
30th Jul 2026 (Thu) 27.75 27.78 27.68 27.7749 2,291
29th Jul 2026 (Wed) 27.76 27.76 27.76 27.67 204
FTSE 100 Latest
Value10,684.88
Change-10.37