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
10th Jul 2026 (Fri) 27.79 27.79 27.76 27.795 4,376
9th Jul 2026 (Thu) 27.75 27.78 27.75 27.76 200
8th Jul 2026 (Wed) 27.71 27.73 27.71 27.715 100
7th Jul 2026 (Tue) 27.73 27.745 27.73 27.745 0
6th Jul 2026 (Mon) 27.73 27.73 27.73 27.73 250
3rd Jul 2026 (Fri) 27.60 27.6802 27.60 27.6802 0
2nd Jul 2026 (Thu) 27.60 27.6802 27.60 27.6802 20
1st Jul 2026 (Wed) 27.60 27.6994 27.60 27.6994 0
30th Jun 2026 (Tue) 27.60 27.685 27.60 27.685 0
29th Jun 2026 (Mon) 27.60 27.64 27.60 27.64 98
26th Jun 2026 (Fri) 27.60 27.60 27.54 27.54 0
25th Jun 2026 (Thu) 27.60 27.60 27.59 27.59 0
24th Jun 2026 (Wed) 27.60 27.61 27.60 27.57 30
23rd Jun 2026 (Tue) 27.60 27.60 27.60 27.595 89
22nd Jun 2026 (Mon) 27.65 27.65 27.64 27.64 0
19th Jun 2026 (Fri) 27.65 27.66 27.65 27.66 531
18th Jun 2026 (Thu) 27.65 27.66 27.65 27.66 531
17th Jun 2026 (Wed) 27.66 27.66 27.6247 27.6247 0
16th Jun 2026 (Tue) 27.66 27.66 27.66 27.68 100
15th Jun 2026 (Mon) 27.66 27.67 27.66 27.66 300
12th Jun 2026 (Fri) 27.50 27.6076 27.50 27.6076 0
11th Jun 2026 (Thu) 27.50 27.50 27.49 27.58 100
10th Jun 2026 (Wed) 27.51 27.51 27.50 27.48 133
9th Jun 2026 (Tue) 27.58 27.58 27.49 27.545 209
8th Jun 2026 (Mon) 27.57 27.57 27.57 27.55 100
5th Jun 2026 (Fri) 27.61 27.61 27.56 27.56 412
4th Jun 2026 (Thu) 27.64 27.64 27.64 27.63 100
3rd Jun 2026 (Wed) 27.65 27.65 27.635 27.635 0
2nd Jun 2026 (Tue) 27.65 27.65 27.65 27.65 100
1st Jun 2026 (Mon) 27.64 27.64 27.64 27.64 100
29th May 2026 (Fri) 27.63 27.63 27.63 27.63 100
28th May 2026 (Thu) 27.59 27.6128 27.59 27.6128 0
27th May 2026 (Wed) 27.59 27.60 27.59 27.59 200
26th May 2026 (Tue) 27.59 27.59 27.59 27.585 104
25th May 2026 (Mon) 27.57 27.57 27.561 27.56 300
22nd May 2026 (Fri) 27.57 27.57 27.561 27.56 300
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
FTSE 100 Latest
Value10,497.29
Change24.84