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
21st May 2026 (Thu) 27.52 27.57 27.52 27.58 523
20th May 2026 (Wed) 27.50 27.50 27.50 27.53 0
19th May 2026 (Tue) 27.52 27.52 27.5157 27.5157 0
18th May 2026 (Mon) 27.52 27.52 27.49 27.5102 6,319
15th May 2026 (Fri) 27.51 27.51 27.51 27.505 1,400
14th May 2026 (Thu) 27.53 27.53 27.53 27.535 100
13th May 2026 (Wed) 27.491 27.51 27.491 27.535 400
12th May 2026 (Tue) 27.47 27.47 27.47 27.4901 106
11th May 2026 (Mon) 27.50 27.50 27.491 27.49 300
8th May 2026 (Fri) 27.48 27.49 27.48 27.49 300
7th May 2026 (Thu) 27.46 27.46 27.455 27.455 8
6th May 2026 (Wed) 27.46 27.46 27.46 27.49 100
5th May 2026 (Tue) 27.371 27.445 27.371 27.445 0
4th May 2026 (Mon) 27.371 27.371 27.371 27.375 300
1st May 2026 (Fri) 27.41 27.41 27.41 27.39 120
30th Apr 2026 (Thu) 27.32 27.37 27.32 27.38 320
29th Apr 2026 (Wed) 27.301 27.301 27.301 27.315 300
28th Apr 2026 (Tue) 27.19 27.32 27.19 27.32 10
27th Apr 2026 (Mon) 27.19 27.34 27.19 27.34 0
24th Apr 2026 (Fri) 27.19 27.3393 27.19 27.3393 0
23rd Apr 2026 (Thu) 27.19 27.2944 27.19 27.2944 0
22nd Apr 2026 (Wed) 27.19 27.31 27.19 27.31 0
21st Apr 2026 (Tue) 27.19 27.26 27.19 27.26 0
20th Apr 2026 (Mon) 27.19 27.29 27.19 27.29 61
17th Apr 2026 (Fri) 27.19 27.295 27.19 27.295 0
16th Apr 2026 (Thu) 27.19 27.22 27.19 27.22 0
15th Apr 2026 (Wed) 27.19 27.19 27.18 27.2196 900
14th Apr 2026 (Tue) 27.04 27.1769 27.04 27.1769 0
13th Apr 2026 (Mon) 27.04 27.1034 27.04 27.1034 23
10th Apr 2026 (Fri) 27.04 27.04 27.04 27.04 0
9th Apr 2026 (Thu) 26.87 27.05 26.87 27.05 30
8th Apr 2026 (Wed) 26.87 27.015 26.87 27.015 0
7th Apr 2026 (Tue) 26.87 26.8702 26.87 26.8702 0
6th Apr 2026 (Mon) 26.87 26.90 26.87 26.8699 471
3rd Apr 2026 (Fri) 26.70 26.8467 26.70 26.8467 0
2nd Apr 2026 (Thu) 26.70 26.8467 26.70 26.8467 0
1st Apr 2026 (Wed) 26.70 26.81 26.70 26.81 27
31st Mar 2026 (Tue) 26.70 26.75 26.70 26.77 125
30th Mar 2026 (Mon) 26.67 26.70 26.66 26.6392 120
27th Mar 2026 (Fri) 26.74 26.75 26.74 26.70 0
26th Mar 2026 (Thu) 26.80 26.80 26.7387 26.7387 75
25th Mar 2026 (Wed) 26.80 26.84 26.80 26.84 0
24th Mar 2026 (Tue) 26.80 26.80 26.795 26.795 0
23rd Mar 2026 (Mon) 26.80 26.841 26.80 26.841 0
FTSE 100 Latest
Value10,443.47
Change11.13