NASDAQ:CGO
Calamos Global Total Return Fund Stock Price (Quote)
$9.74
+0.0400 (+0.412%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.57 | $10.62 | Thursday, 18th Apr 2024 CGO stock ended at $9.74. This is 0.412% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.24% from a day low at $9.65 to a day high of $9.77. |
| 90 days | $9.00 | $10.93 | |
| 52 weeks | $7.90 | $10.93 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $9.77 | $9.77 | $9.65 | $9.74 | 16 148 |
| 2024-04-17 | $9.83 | $9.83 | $9.57 | $9.70 | 37 486 |
| 2024-04-16 | $9.85 | $9.85 | $9.72 | $9.77 | 41 075 |
| 2024-04-15 | $10.19 | $10.22 | $9.82 | $9.90 | 40 646 |
| 2024-04-12 | $10.18 | $10.30 | $10.05 | $10.07 | 14 290 |
| 2024-04-11 | $10.31 | $10.31 | $10.16 | $10.22 | 10 868 |
| 2024-04-10 | $10.19 | $10.33 | $10.12 | $10.33 | 39 209 |
| 2024-04-09 | $10.32 | $10.36 | $10.23 | $10.28 | 29 553 |
| 2024-04-08 | $10.28 | $10.62 | $10.28 | $10.36 | 46 264 |
| 2024-04-05 | $10.19 | $10.32 | $10.11 | $10.25 | 24 757 |
| 2024-04-04 | $10.29 | $10.43 | $10.17 | $10.18 | 38 270 |
| 2024-04-03 | $10.18 | $10.34 | $10.18 | $10.29 | 16 301 |
| 2024-04-02 | $10.19 | $10.31 | $10.17 | $10.26 | 35 669 |
| 2024-04-01 | $10.36 | $10.47 | $10.28 | $10.31 | 45 683 |
| 2024-03-28 | $10.33 | $10.46 | $10.33 | $10.40 | 42 418 |
| 2024-03-27 | $10.31 | $10.45 | $10.31 | $10.42 | 36 460 |
| 2024-03-26 | $10.36 | $10.43 | $10.22 | $10.39 | 22 445 |
| 2024-03-25 | $10.50 | $10.53 | $10.38 | $10.38 | 40 283 |
| 2024-03-22 | $10.56 | $10.59 | $10.50 | $10.53 | 26 101 |
| 2024-03-21 | $10.54 | $10.61 | $10.46 | $10.49 | 44 690 |
| 2024-03-20 | $10.53 | $10.53 | $10.39 | $10.46 | 25 475 |
| 2024-03-19 | $10.59 | $10.59 | $10.46 | $10.49 | 25 700 |
| 2024-03-18 | $10.39 | $10.59 | $10.39 | $10.54 | 36 679 |
| 2024-03-15 | $10.42 | $10.50 | $10.33 | $10.50 | 21 050 |
| 2024-03-14 | $10.71 | $10.73 | $10.39 | $10.40 | 26 308 |
