Historical Prices for Calamos Asset Mgmt, Inc (CLMS)

Symbol:

Historical Data for Calamos Asset Management Inc. (CLMS)

After Hours: $ 2.75

0.10 (+3.77%)

Volume: 5.71 k

5:16 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	3.27	3.27	2.55	2.65	774,545	-0.49	-15.61%
11/20/08	3.46	3.49	2.97	3.14	399,978	-0.38	-10.80%
11/19/08	4.21	4.25	3.41	3.52	374,846	-0.65	-15.59%
11/18/08	4.21	4.26	3.97	4.17	223,279	-0.02	-0.48%
11/17/08	4.37	4.70	4.06	4.19	218,560	-0.24	-5.42%
11/14/08	5.70	5.84	4.43	4.43	193,156	-1.43	-24.40%
11/13/08	5.09	5.87	4.50	5.86	257,468	0.84	16.73%
11/12/08	5.58	5.59	5.02	5.02	135,673	-0.70	-12.24%
11/11/08	5.80	6.14	5.63	5.72	123,274	-0.30	-4.98%
11/10/08	6.90	6.97	5.81	6.02	399,939	-0.79	-11.60%
11/7/08	7.15	7.15	6.53	6.81	125,057	-0.27	-3.81%
11/6/08	7.38	8.12	6.95	7.08	129,606	-0.39	-5.22%
11/5/08	7.78	8.32	7.30	7.47	182,160	-0.50	-6.27%
11/4/08	8.03	8.26	7.56	7.97	162,491	0.19	2.44%
11/3/08	8.14	8.30	7.495	7.78	149,112	-0.43	-5.24%
10/31/08	7.00	8.32	6.82	8.21	295,399	1.11	15.63%
10/30/08	6.49	7.27	6.49	7.10	259,473	0.95	15.45%
10/29/08	6.00	6.66	5.84	6.15	256,827	0.21	3.54%
10/28/08	5.95	7.26	5.20	5.94	366,234	0.11	1.89%
10/27/08	6.24	6.61	5.83	5.83	221,592	-0.31	-5.05%
10/24/08	6.19	6.46	5.21	6.14	399,494	-0.34	-5.25%
10/23/08	8.12	8.50	6.20	6.48	488,155	-1.59	-19.70%
10/22/08	8.61	9.21	7.90	8.07	150,110	-0.80	-9.02%
10/21/08	8.97	9.45	8.76	8.87	202,709	-0.32	-3.48%
10/20/08	9.40	9.54	8.78	9.19	193,697	-0.07	-0.76%
10/17/08	9.75	10.40	8.74	9.26	255,359	-1.05	-10.18%
10/16/08	10.13	12.30	8.96	10.31	165,754	0.31	3.10%
10/15/08	10.43	11.34	9.94	10.00	204,150	-0.85	-7.83%
10/14/08	11.92	12.43	10.41	10.85	217,539	-0.59	-5.16%
10/13/08	10.08	11.53	9.79	11.44	203,632	1.96	20.68%
10/10/08	9.89	10.75	8.2086	9.48	391,871	-0.69	-6.78%
10/9/08	14.25	14.83	10.17	10.17	258,728	-4.06	-28.53%
10/8/08	13.71	15.06	13.33	14.23	191,422	-0.40	-2.73%
10/7/08	14.58	15.15	13.58	14.63	282,253	0.10	0.69%
10/6/08	14.00	14.99	13.95	14.53	114,731	0.03	0.21%
10/3/08	16.43	16.69	14.16	14.50	214,089	-1.50	-9.38%
10/2/08	17.17	17.17	15.42	16.00	163,212	-1.20	-6.98%
10/1/08	18.00	19.43	16.39	17.20	141,069	-0.72	-4.02%
9/30/08	17.30	18.95	16.80	17.92	219,177	0.30	1.70%
9/29/08	19.58	19.99	17.09	17.62	117,152	-2.33	-11.68%
9/26/08	19.36	21.04	18.63	19.95	92,008	-0.25	-1.24%
9/25/08	19.49	21.49	18.05	20.20	196,990	1.77	9.60%
9/24/08	21.50	21.50	18.20	18.43	125,481	-0.77	-4.01%
9/23/08	19.47	21.00	18.48	19.20	171,389	0.60	3.23%
9/22/08	20.39	20.50	18.60	18.60	107,070	-2.30	-11.00%
9/19/08	23.93	24.00	18.92	20.90	553,470	1.91	10.06%
9/18/08	16.99	19.15	16.40	18.99	499,512	2.58	15.72%
9/17/08	17.01	17.30	15.84	16.41	285,623	-1.12	-6.39%
9/16/08	15.65	17.56	15.65	17.53	237,626	1.11	6.76%
9/15/08	16.40	17.45	16.26	16.42	213,563	-0.75	-4.37%
9/12/08	18.95	18.96	16.95	17.17	394,779	-1.82	-9.58%
9/11/08	18.78	19.09	18.15	18.99	264,164	0.05	0.26%
9/10/08	20.32	20.38	18.35	18.94	659,337	-2.52	-11.74%
9/9/08	22.56	22.90	21.44	21.46	246,378	-1.25	-5.50%
9/8/08	23.00	23.00	22.05	22.71	159,250	0.41	1.84%
9/5/08	22.07	22.41	21.65	22.30	137,344	-0.08	-0.36%
9/4/08	22.67	22.97	22.02	22.38	142,786	-0.67	-2.91%
9/3/08	22.47	23.10	21.96	23.05	235,634	0.50	2.22%
9/2/08	21.99	23.05	21.87	22.55	238,317	1.12	5.23%
8/29/08	21.73	21.87	21.16	21.43	115,047	-0.21	-0.97%
8/28/08	20.50	21.66	20.14	21.64	176,359	1.43	7.08%
8/27/08	19.75	20.40	19.26	20.21	193,408	0.48	2.43%
8/26/08	19.95	20.81	19.34	19.73	132,962	-0.28	-1.40%
8/25/08	20.44	20.88	19.75	20.01	183,438	-0.69	-3.33%