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 |
| Sep 16, 2016 | $10.31 | $10.31 | $10.21 | $10.13 | 284 400 |
| Sep 15, 2016 | $10.21 | $10.35 | $10.17 | $10.14 | 516 900 |
| Sep 14, 2016 | $10.12 | $10.23 | $10.12 | $10.04 | 240 100 |
| Sep 13, 2016 | $10.29 | $10.30 | $10.11 | $9.98 | 433 600 |
| Sep 12, 2016 | $10.24 | $10.38 | $10.18 | $10.21 | 368 800 |
| Sep 09, 2016 | $10.46 | $10.46 | $10.25 | $10.12 | 347 900 |
| Sep 08, 2016 | $10.57 | $10.57 | $10.44 | $10.29 | 308 800 |
| Sep 07, 2016 | $10.53 | $10.65 | $10.51 | $10.37 | 233 800 |
| Sep 06, 2016 | $10.55 | $10.58 | $10.50 | $10.29 | 295 900 |
| Sep 02, 2016 | $10.61 | $10.63 | $10.55 | $10.31 | 173 500 |
| Sep 01, 2016 | $10.54 | $10.59 | $10.48 | $10.33 | 217 100 |
| Aug 31, 2016 | $10.53 | $10.55 | $10.48 | $10.25 | 181 500 |
| Aug 30, 2016 | $10.55 | $10.58 | $10.48 | $10.26 | 300 300 |
| Aug 29, 2016 | $10.59 | $10.64 | $10.51 | $10.29 | 274 900 |
| Aug 26, 2016 | $10.55 | $10.63 | $10.53 | $10.33 | 272 800 |
| Aug 25, 2016 | $10.52 | $10.57 | $10.51 | $10.31 | 183 500 |
| Aug 24, 2016 | $10.55 | $10.56 | $10.48 | $10.26 | 206 900 |
| Aug 23, 2016 | $10.61 | $10.64 | $10.52 | $10.31 | 239 100 |
| Aug 22, 2016 | $10.60 | $10.63 | $10.55 | $10.30 | 217 100 |
| Aug 19, 2016 | $10.58 | $10.68 | $10.52 | $10.35 | 190 200 |
| Aug 18, 2016 | $10.50 | $10.66 | $10.47 | $10.32 | 334 200 |
| Aug 17, 2016 | $10.51 | $10.57 | $10.40 | $10.27 | 338 700 |
| Aug 16, 2016 | $10.52 | $10.56 | $10.46 | $10.27 | 350 800 |
| Aug 15, 2016 | $10.57 | $10.66 | $10.46 | $10.30 | 503 900 |
| Aug 12, 2016 | $10.54 | $10.57 | $10.44 | $10.24 | 418 700 |
