NASDAQ:CSQ
Calamos Strategic Total Return Fund Stock Price (Quote)
$16.16
+0.0300 (+0.186%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.22 | $16.22 | Friday, 10th May 2024 CSQ stock ended at $16.16. This is 0.186% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.653% from a day low at $16.09 to a day high of $16.19. |
| 90 days | $15.22 | $16.45 | |
| 52 weeks | $12.50 | $16.45 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2020 | $13.69 | $13.81 | $13.69 | $13.76 | 247 353 |
| Jan 31, 2020 | $13.85 | $13.90 | $13.60 | $13.64 | 210 875 |
| Jan 30, 2020 | $13.80 | $13.86 | $13.76 | $13.86 | 233 836 |
| Jan 29, 2020 | $13.81 | $13.91 | $13.79 | $13.85 | 307 809 |
| Jan 28, 2020 | $13.68 | $13.79 | $13.62 | $13.76 | 323 490 |
| Jan 27, 2020 | $13.79 | $13.79 | $13.53 | $13.59 | 426 709 |
| Jan 24, 2020 | $13.99 | $14.06 | $13.81 | $13.85 | 334 017 |
| Jan 23, 2020 | $13.97 | $14.00 | $13.93 | $13.96 | 265 983 |
| Jan 22, 2020 | $14.02 | $14.08 | $13.96 | $13.97 | 204 578 |
| Jan 21, 2020 | $13.93 | $14.06 | $13.90 | $13.98 | 350 661 |
| Jan 17, 2020 | $14.00 | $14.07 | $13.93 | $13.97 | 472 029 |
| Jan 16, 2020 | $13.80 | $13.95 | $13.80 | $13.94 | 370 661 |
| Jan 15, 2020 | $13.80 | $13.89 | $13.77 | $13.83 | 328 269 |
| Jan 14, 2020 | $13.68 | $13.79 | $13.64 | $13.74 | 294 953 |
| Jan 13, 2020 | $13.68 | $13.73 | $13.58 | $13.73 | 335 191 |
| Jan 10, 2020 | $13.71 | $13.79 | $13.62 | $13.63 | 273 790 |
| Jan 09, 2020 | $13.61 | $13.72 | $13.61 | $13.68 | 291 657 |
| Jan 08, 2020 | $13.55 | $13.68 | $13.55 | $13.58 | 284 834 |
| Jan 07, 2020 | $13.51 | $13.59 | $13.48 | $13.52 | 218 131 |
| Jan 06, 2020 | $13.54 | $13.54 | $13.48 | $13.52 | 291 312 |
| Jan 03, 2020 | $13.49 | $13.67 | $13.46 | $13.54 | 295 272 |
| Jan 02, 2020 | $13.64 | $13.69 | $13.56 | $13.68 | 230 098 |
| Dec 31, 2019 | $13.47 | $13.60 | $13.46 | $13.60 | 220 131 |
| Dec 30, 2019 | $13.63 | $13.63 | $13.50 | $13.50 | 231 362 |
| Dec 27, 2019 | $13.74 | $13.80 | $13.68 | $13.71 | 261 390 |
