NASDAQ:CGO
Calamos Global Total Return Fund Stock Price (Quote)
$9.96
-0.170 (-1.68%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.57 | $10.62 | Tuesday, 30th Apr 2024 CGO stock ended at $9.96. This is 1.68% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.20% from a day low at $9.96 to a day high of $10.08. |
| 90 days | $9.28 | $10.93 | |
| 52 weeks | $7.90 | $10.93 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $10.59 | $10.59 | $10.50 | $10.57 | 7 700 |
| Mar 08, 2016 | $10.58 | $10.59 | $10.48 | $10.52 | 14 800 |
| Mar 07, 2016 | $10.61 | $10.74 | $10.53 | $10.58 | 35 700 |
| Mar 04, 2016 | $10.56 | $10.67 | $10.50 | $10.53 | 13 000 |
| Mar 03, 2016 | $10.42 | $10.54 | $10.40 | $10.40 | 21 700 |
| Mar 02, 2016 | $10.26 | $10.39 | $10.26 | $10.29 | 12 000 |
| Mar 01, 2016 | $10.16 | $10.32 | $10.10 | $10.22 | 15 500 |
| Feb 29, 2016 | $10.13 | $10.19 | $10.08 | $10.00 | 15 200 |
| Feb 26, 2016 | $10.11 | $10.17 | $10.08 | $10.03 | 12 000 |
| Feb 25, 2016 | $10.04 | $10.18 | $9.99 | $9.99 | 31 900 |
| Feb 24, 2016 | $10.07 | $10.07 | $9.87 | $9.95 | 32 400 |
| Feb 23, 2016 | $10.14 | $10.24 | $10.07 | $9.99 | 17 400 |
| Feb 22, 2016 | $10.02 | $10.16 | $9.99 | $10.05 | 40 700 |
| Feb 19, 2016 | $9.98 | $10.00 | $9.87 | $9.91 | 6 500 |
| Feb 18, 2016 | $10.06 | $10.06 | $9.92 | $9.86 | 9 100 |
| Feb 17, 2016 | $9.99 | $10.04 | $9.90 | $9.92 | 24 400 |
| Feb 16, 2016 | $9.76 | $9.93 | $9.70 | $9.77 | 24 200 |
| Feb 12, 2016 | $9.57 | $9.69 | $9.47 | $9.55 | 23 800 |
| Feb 11, 2016 | $9.57 | $9.62 | $9.30 | $9.39 | 59 500 |
| Feb 10, 2016 | $9.74 | $9.88 | $9.63 | $9.61 | 28 700 |
| Feb 09, 2016 | $9.81 | $9.86 | $9.53 | $9.52 | 32 700 |
| Feb 08, 2016 | $10.06 | $10.06 | $9.73 | $9.76 | 16 900 |
| Feb 05, 2016 | $10.32 | $10.32 | $10.16 | $9.99 | 17 500 |
| Feb 04, 2016 | $10.36 | $10.46 | $10.31 | $10.18 | 9 600 |
| Feb 03, 2016 | $10.45 | $10.45 | $10.22 | $10.19 | 9 500 |
