NASDAQ:CGO
Calamos Global Total Return Fund Stock Price (Quote)
$9.90
-0.170 (-1.69%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.82 | $10.62 | Monday, 15th Apr 2024 CGO stock ended at $9.90. This is 1.69% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 4.08% from a day low at $9.82 to a day high of $10.22. |
| 90 days | $8.90 | $10.93 | |
| 52 weeks | $7.90 | $10.93 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-08 | $9.30 | $9.40 | $9.26 | $9.30 | 16 820 |
| 2023-09-07 | $9.20 | $9.29 | $9.20 | $9.29 | 21 066 |
| 2023-09-06 | $9.31 | $9.34 | $9.25 | $9.25 | 19 180 |
| 2023-09-05 | $9.35 | $9.43 | $9.31 | $9.33 | 9 492 |
| 2023-09-01 | $9.39 | $9.47 | $9.26 | $9.33 | 31 301 |
| 2023-08-31 | $9.42 | $9.43 | $9.35 | $9.36 | 6 571 |
| 2023-08-30 | $9.43 | $9.45 | $9.38 | $9.40 | 6 551 |
| 2023-08-29 | $9.25 | $9.44 | $9.25 | $9.43 | 12 637 |
| 2023-08-28 | $9.21 | $9.23 | $9.15 | $9.22 | 34 653 |
| 2023-08-25 | $9.16 | $9.27 | $9.16 | $9.23 | 23 446 |
| 2023-08-24 | $9.40 | $9.40 | $9.18 | $9.20 | 8 806 |
| 2023-08-23 | $9.25 | $9.40 | $9.25 | $9.37 | 14 042 |
| 2023-08-22 | $9.39 | $9.39 | $9.15 | $9.22 | 19 195 |
| 2023-08-21 | $9.37 | $9.40 | $9.28 | $9.28 | 11 177 |
| 2023-08-18 | $9.30 | $9.44 | $9.25 | $9.31 | 20 431 |
| 2023-08-17 | $9.52 | $9.55 | $9.37 | $9.39 | 23 177 |
| 2023-08-16 | $9.52 | $9.52 | $9.36 | $9.45 | 9 506 |
| 2023-08-15 | $9.39 | $9.62 | $9.33 | $9.55 | 24 029 |
| 2023-08-14 | $9.46 | $9.46 | $9.41 | $9.46 | 6 639 |
| 2023-08-11 | $9.56 | $9.59 | $9.44 | $9.49 | 16 814 |
| 2023-08-10 | $9.63 | $9.71 | $9.60 | $9.60 | 9 162 |
| 2023-08-09 | $9.75 | $9.78 | $9.66 | $9.66 | 20 280 |
| 2023-08-08 | $9.65 | $9.71 | $9.62 | $9.69 | 11 890 |
| 2023-08-07 | $9.70 | $9.89 | $9.66 | $9.70 | 31 672 |
| 2023-08-04 | $9.61 | $9.81 | $9.55 | $9.55 | 27 222 |
