NASDAQ:CGO
Calamos Global Total Return Fund Stock Price (Quote)
$10.33
+0.220 (+2.18%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.57 | $10.62 | Friday, 3rd May 2024 CGO stock ended at $10.33. This is 2.18% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.37% from a day low at $10.19 to a day high of $10.33. |
| 90 days | $9.31 | $10.93 | |
| 52 weeks | $7.90 | $10.93 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $9.80 | $9.84 | $9.66 | $9.78 | 20 605 |
| Feb 22, 2023 | $9.91 | $9.99 | $9.72 | $9.73 | 50 628 |
| Feb 21, 2023 | $10.19 | $10.22 | $9.93 | $9.95 | 28 001 |
| Feb 17, 2023 | $10.21 | $10.25 | $10.15 | $10.20 | 31 347 |
| Feb 16, 2023 | $10.37 | $10.37 | $10.16 | $10.18 | 42 456 |
| Feb 15, 2023 | $10.38 | $10.43 | $10.35 | $10.40 | 16 713 |
| Feb 14, 2023 | $10.40 | $10.44 | $10.32 | $10.40 | 36 658 |
| Feb 13, 2023 | $10.29 | $10.43 | $10.25 | $10.36 | 16 346 |
| Feb 10, 2023 | $10.23 | $10.42 | $10.19 | $10.34 | 12 568 |
| Feb 09, 2023 | $10.51 | $10.51 | $10.34 | $10.39 | 24 872 |
| Feb 08, 2023 | $10.48 | $10.48 | $10.31 | $10.39 | 45 433 |
| Feb 07, 2023 | $10.11 | $10.39 | $10.10 | $10.33 | 31 878 |
| Feb 06, 2023 | $10.24 | $10.24 | $10.13 | $10.16 | 30 942 |
| Feb 03, 2023 | $10.43 | $10.44 | $10.28 | $10.31 | 21 144 |
| Feb 02, 2023 | $10.39 | $10.48 | $10.36 | $10.48 | 69 690 |
| Feb 01, 2023 | $10.13 | $10.31 | $10.01 | $10.31 | 22 489 |
| Jan 31, 2023 | $9.94 | $10.11 | $9.87 | $10.11 | 24 630 |
| Jan 30, 2023 | $9.96 | $10.25 | $9.61 | $9.94 | 30 016 |
| Jan 27, 2023 | $9.99 | $10.06 | $9.94 | $9.97 | 27 212 |
| Jan 26, 2023 | $9.89 | $10.00 | $9.77 | $10.00 | 46 684 |
| Jan 25, 2023 | $9.72 | $9.80 | $9.50 | $9.79 | 23 726 |
| Jan 24, 2023 | $9.65 | $9.80 | $9.62 | $9.74 | 48 065 |
| Jan 23, 2023 | $9.52 | $9.71 | $9.49 | $9.66 | 43 320 |
| Jan 20, 2023 | $9.44 | $9.55 | $9.41 | $9.51 | 33 709 |
| Jan 19, 2023 | $9.44 | $9.46 | $9.33 | $9.44 | 31 100 |
