CLMS: Historical Prices for Calamos Asset Management, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	10.71	10.93	10.39	10.39	120,300	10.39
14-Dec-09	10.84	10.90	10.31	10.73	185,300	10.73
11-Dec-09	10.92	11.02	10.57	10.71	98,800	10.71
10-Dec-09	10.75	10.97	10.69	10.88	201,600	10.88
9-Dec-09	10.62	10.71	10.45	10.71	112,700	10.71
8-Dec-09	10.52	10.66	10.43	10.57	88,500	10.57
7-Dec-09	10.49	10.74	10.43	10.61	93,800	10.61
4-Dec-09	10.18	10.71	10.16	10.55	139,400	10.55
3-Dec-09	10.34	10.40	9.90	9.92	150,200	9.92
2-Dec-09	10.48	10.68	10.21	10.25	119,400	10.25
1-Dec-09	10.67	10.80	10.35	10.44	131,200	10.44
30-Nov-09	10.42	10.53	10.09	10.51	290,700	10.51
27-Nov-09	10.57	10.80	10.46	10.46	64,800	10.46
25-Nov-09	11.04	11.14	10.92	10.99	64,700	10.99
24-Nov-09	11.24	11.24	10.78	11.01	105,400	11.01
23-Nov-09	11.41	11.56	11.16	11.34	60,800	11.34
20-Nov-09	11.05	11.27	10.90	11.18	103,200	11.18
19-Nov-09	11.63	11.72	11.18	11.22	291,000	11.22
18-Nov-09	11.73	11.94	11.47	11.81	126,500	11.81
17-Nov-09	11.85	11.96	11.61	11.76	123,900	11.76
16-Nov-09	11.67	12.08	11.58	11.98	133,300	11.98
13-Nov-09	11.40	11.60	11.13	11.48	116,900	11.48
12-Nov-09	10.99	11.47	10.85	11.39	324,900	11.39
11-Nov-09	10.47	11.20	10.33	10.99	530,800	10.99
10-Nov-09	10.81	10.81	10.37	10.45	271,000	10.45
9-Nov-09	10.85	10.93	10.63	10.80	205,000	10.80
6-Nov-09	10.68	10.90	10.50	10.66	185,000	10.66
6-Nov-09	$ 0.055 Dividend
5-Nov-09	10.84	11.05	10.63	10.85	271,000	10.80
4-Nov-09	10.78	11.04	10.65	10.65	133,800	10.60
3-Nov-09	10.44	10.67	10.00	10.63	412,000	10.58
2-Nov-09	10.68	10.82	10.37	10.61	297,700	10.56
30-Oct-09	11.00	11.19	10.40	10.60	158,700	10.55
29-Oct-09	11.01	11.20	10.61	11.11	186,800	11.05
28-Oct-09	12.00	12.38	10.43	10.80	340,100	10.75
27-Oct-09	12.96	13.14	12.31	12.36	108,400	12.30
26-Oct-09	13.35	13.88	12.89	12.92	92,100	12.85
23-Oct-09	13.63	13.88	13.18	13.29	407,800	13.22
22-Oct-09	13.19	13.63	12.75	13.59	87,800	13.52
21-Oct-09	13.30	14.10	13.16	13.23	111,700	13.16
20-Oct-09	13.74	13.76	13.19	13.40	148,000	13.33
19-Oct-09	13.62	13.96	13.41	13.74	62,900	13.67
16-Oct-09	13.98	14.03	13.15	13.50	131,000	13.43
15-Oct-09	13.47	14.21	13.32	14.14	113,300	14.07
14-Oct-09	13.57	13.97	13.36	13.87	79,000	13.80
13-Oct-09	13.86	13.86	13.11	13.26	91,600	13.19
12-Oct-09	14.01	14.32	13.88	13.93	66,700	13.86
9-Oct-09	13.74	14.07	13.64	14.03	65,300	13.96
8-Oct-09	13.57	13.95	13.57	13.72	181,600	13.65
7-Oct-09	13.45	13.64	13.17	13.48	110,700	13.41
6-Oct-09	13.18	13.60	13.06	13.52	183,800	13.45
5-Oct-09	12.49	13.25	12.49	13.13	141,600	13.06
2-Oct-09	12.39	12.89	12.15	12.37	69,800	12.31
1-Oct-09	13.09	13.09	12.53	12.53	186,600	12.47
30-Sep-09	13.18	13.39	12.43	13.06	139,900	12.99
29-Sep-09	13.12	13.41	13.07	13.19	172,900	13.12
28-Sep-09	12.86	13.34	12.71	13.14	139,600	13.07
25-Sep-09	12.31	13.00	11.63	12.86	252,500	12.79
24-Sep-09	12.06	12.23	11.33	11.40	151,700	11.34
23-Sep-09	11.91	12.40	11.61	12.01	181,100	11.95
22-Sep-09	11.95	12.00	11.59	11.91	82,700	11.85
21-Sep-09	11.92	11.95	11.78	11.88	73,500	11.82
18-Sep-09	12.20	12.30	11.97	12.08	167,100	12.02
17-Sep-09	12.38	12.79	12.05	12.13	94,000	12.07
16-Sep-09	12.23	12.47	12.16	12.41	85,700	12.35
15-Sep-09	12.23	12.38	12.11	12.20	84,900	12.14
14-Sep-09	11.77	12.25	11.42	12.21	209,200	12.15
* 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