NASDAQ:CGO
Calamos Global Total Return Fund Stock Price (Quote)
$9.99
-0.0300 (-0.299%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.57 | $10.62 | Thursday, 25th Apr 2024 CGO stock ended at $9.99. This is 0.299% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $9.86 to a day high of $10.04. |
| 90 days | $9.18 | $10.93 | |
| 52 weeks | $7.90 | $10.93 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2021 | $14.96 | $15.00 | $14.24 | $14.81 | 39 218 |
| Mar 25, 2021 | $15.08 | $15.08 | $14.81 | $14.99 | 31 990 |
| Mar 24, 2021 | $15.50 | $15.50 | $15.17 | $15.28 | 43 510 |
| Mar 23, 2021 | $15.46 | $15.51 | $15.31 | $15.31 | 23 355 |
| Mar 22, 2021 | $15.37 | $15.56 | $15.37 | $15.56 | 15 269 |
| Mar 19, 2021 | $15.38 | $15.42 | $15.25 | $15.40 | 28 682 |
| Mar 18, 2021 | $15.28 | $15.56 | $15.25 | $15.45 | 41 856 |
| Mar 17, 2021 | $15.30 | $15.56 | $15.16 | $15.41 | 47 478 |
| Mar 16, 2021 | $15.35 | $15.56 | $15.26 | $15.47 | 19 465 |
| Mar 15, 2021 | $15.37 | $15.55 | $15.25 | $15.30 | 20 139 |
| Mar 12, 2021 | $15.25 | $15.38 | $15.23 | $15.34 | 15 445 |
| Mar 11, 2021 | $15.32 | $15.38 | $15.22 | $15.25 | 39 021 |
| Mar 10, 2021 | $15.36 | $15.62 | $15.36 | $15.44 | 22 183 |
| Mar 09, 2021 | $15.22 | $15.40 | $15.15 | $15.32 | 20 384 |
| Mar 08, 2021 | $15.15 | $15.44 | $15.04 | $15.04 | 40 222 |
| Mar 05, 2021 | $15.45 | $15.73 | $14.54 | $15.10 | 65 160 |
| Mar 04, 2021 | $15.83 | $15.88 | $15.28 | $15.43 | 30 014 |
| Mar 03, 2021 | $15.80 | $15.96 | $15.60 | $15.80 | 22 224 |
| Mar 02, 2021 | $15.79 | $16.17 | $15.79 | $15.93 | 20 642 |
| Mar 01, 2021 | $15.82 | $16.07 | $15.75 | $15.80 | 18 234 |
| Feb 26, 2021 | $15.88 | $15.90 | $15.50 | $15.74 | 31 575 |
| Feb 25, 2021 | $16.08 | $16.14 | $15.81 | $15.88 | 19 970 |
| Feb 24, 2021 | $16.18 | $16.25 | $16.00 | $16.16 | 31 041 |
| Feb 23, 2021 | $16.20 | $16.20 | $15.81 | $16.18 | 63 266 |
| Feb 22, 2021 | $16.26 | $16.27 | $16.10 | $16.26 | 21 679 |
