CHY: Historical Prices for CALAMOS CV & HIGH IN

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.33	11.38	11.28	11.33	152,200	11.33
24-Nov-09	11.24	11.36	11.20	11.26	215,700	11.26
23-Nov-09	11.33	11.43	11.23	11.30	262,100	11.30
20-Nov-09	11.36	11.42	11.22	11.27	212,200	11.27
19-Nov-09	11.67	11.67	11.38	11.41	242,000	11.41
18-Nov-09	11.58	11.75	11.52	11.73	174,100	11.73
17-Nov-09	11.60	11.67	11.50	11.60	239,500	11.60
16-Nov-09	11.74	11.75	11.46	11.52	177,300	11.52
13-Nov-09	11.65	11.67	11.56	11.63	122,000	11.63
12-Nov-09	11.64	11.67	11.59	11.60	153,200	11.60
11-Nov-09	11.56	11.70	11.56	11.64	195,000	11.64
10-Nov-09	11.55	11.64	11.39	11.47	114,700	11.47
9-Nov-09	11.62	11.69	11.53	11.53	187,300	11.53
6-Nov-09	11.32	11.60	11.30	11.58	179,800	11.58
6-Nov-09	$ 0.085 Dividend
5-Nov-09	11.62	11.62	11.48	11.51	160,900	11.43
4-Nov-09	11.35	11.55	11.35	11.49	162,900	11.41
3-Nov-09	11.13	11.33	11.07	11.28	127,500	11.20
2-Nov-09	11.08	11.25	11.02	11.18	206,600	11.10
30-Oct-09	11.43	11.55	11.00	11.01	294,100	10.93
29-Oct-09	11.20	11.42	10.95	11.42	243,300	11.34
28-Oct-09	11.67	11.73	11.05	11.06	237,900	10.98
27-Oct-09	11.64	11.75	11.48	11.75	198,200	11.66
26-Oct-09	11.86	11.90	11.65	11.71	186,800	11.62
23-Oct-09	11.79	11.88	11.72	11.76	131,500	11.67
22-Oct-09	11.74	11.88	11.72	11.74	192,700	11.65
21-Oct-09	11.62	11.77	11.62	11.69	131,700	11.60
20-Oct-09	11.57	11.68	11.57	11.60	128,400	11.51
19-Oct-09	11.56	11.70	11.51	11.59	138,500	11.50
16-Oct-09	11.58	11.60	11.50	11.54	243,500	11.45
15-Oct-09	11.75	11.75	11.47	11.57	222,200	11.48
14-Oct-09	11.50	11.63	11.40	11.63	277,500	11.54
13-Oct-09	11.36	11.44	11.25	11.44	164,800	11.36
12-Oct-09	11.49	11.51	11.37	11.42	165,900	11.34
9-Oct-09	11.40	11.57	11.40	11.45	167,500	11.37
8-Oct-09	11.58	11.67	11.45	11.49	179,300	11.41
7-Oct-09	11.48	11.51	11.42	11.45	127,600	11.37
7-Oct-09	$ 0.085 Dividend
6-Oct-09	11.53	11.64	11.51	11.54	136,300	11.37
5-Oct-09	11.22	11.51	11.22	11.50	134,200	11.33
2-Oct-09	11.34	11.34	11.05	11.21	242,500	11.05
1-Oct-09	11.49	11.56	11.19	11.32	172,200	11.15
30-Sep-09	11.60	11.69	11.49	11.51	149,000	11.34
29-Sep-09	11.65	11.67	11.55	11.60	130,200	11.43
28-Sep-09	11.38	11.59	11.37	11.55	142,500	11.38
25-Sep-09	11.20	11.32	11.17	11.30	184,200	11.13
24-Sep-09	11.57	11.60	11.22	11.24	132,700	11.07
23-Sep-09	11.37	11.61	11.31	11.49	266,300	11.32
22-Sep-09	11.49	11.49	11.26	11.40	138,200	11.23
21-Sep-09	11.36	11.43	11.12	11.25	160,500	11.08
18-Sep-09	11.60	11.61	11.35	11.40	117,100	11.23
17-Sep-09	11.53	11.77	11.50	11.55	257,400	11.38
16-Sep-09	11.41	11.56	11.37	11.55	211,900	11.38
15-Sep-09	11.30	11.35	11.23	11.26	180,400	11.09
14-Sep-09	11.07	11.24	11.03	11.24	136,200	11.07
11-Sep-09	11.19	11.20	11.10	11.10	104,600	10.94
10-Sep-09	11.17	11.20	11.01	11.15	125,600	10.99
9-Sep-09	11.15	11.16	11.03	11.16	146,000	11.00
8-Sep-09	11.11	11.21	11.06	11.20	165,500	11.04
8-Sep-09	$ 0.085 Dividend
4-Sep-09	10.79	11.13	10.79	11.13	160,500	10.88
3-Sep-09	10.62	10.82	10.61	10.80	206,100	10.56
2-Sep-09	10.65	10.74	10.60	10.61	179,900	10.37
1-Sep-09	10.69	10.85	10.65	10.70	175,200	10.46
31-Aug-09	11.03	11.03	10.71	10.75	172,600	10.51
28-Aug-09	11.07	11.15	11.00	11.02	107,300	10.78
27-Aug-09	11.23	11.23	10.99	11.03	197,400	10.78
26-Aug-09	11.15	11.30	11.03	11.27	272,400	11.02
25-Aug-09	10.97	11.25	10.96	11.24	211,700	10.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions