Calamos Growth Fund Institutional Class (CGRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.87
+1.74 (2.20%)
At close: Oct 13, 2025
CGRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 76.70 | 76.70 | 76.70 | 80.87 | 76.70 | 2.20% |
| Oct 10, 2025 | 75.05 | 75.05 | 75.05 | 79.13 | 75.05 | -3.26% |
| Oct 9, 2025 | 77.59 | 77.59 | 77.59 | 81.80 | 77.59 | -0.07% |
| Oct 8, 2025 | 77.64 | 77.64 | 77.64 | 81.86 | 77.64 | 1.17% |
| Oct 7, 2025 | 76.74 | 76.74 | 76.74 | 80.91 | 76.74 | -0.65% |
| Oct 6, 2025 | 77.24 | 77.24 | 77.24 | 81.44 | 77.24 | 0.67% |
| Oct 3, 2025 | 76.73 | 76.73 | 76.73 | 80.90 | 76.73 | -0.27% |
| Oct 2, 2025 | 76.94 | 76.94 | 76.94 | 81.12 | 76.94 | 0.27% |
| Oct 1, 2025 | 76.73 | 76.73 | 76.73 | 80.90 | 76.73 | 0.35% |
| Sep 30, 2025 | 76.47 | 76.47 | 76.47 | 80.62 | 76.47 | 0.11% |
| Sep 29, 2025 | 76.38 | 76.38 | 76.38 | 80.53 | 76.38 | 0.36% |
| Sep 26, 2025 | 76.11 | 76.11 | 76.11 | 80.24 | 76.11 | 0.43% |
| Sep 25, 2025 | 75.78 | 75.78 | 75.78 | 79.90 | 75.78 | -0.51% |
| Sep 24, 2025 | 76.17 | 76.17 | 76.17 | 80.31 | 76.17 | -0.73% |
| Sep 23, 2025 | 76.73 | 76.73 | 76.73 | 80.90 | 76.73 | -1.12% |
| Sep 22, 2025 | 77.60 | 77.60 | 77.60 | 81.82 | 77.60 | 0.55% |
| Sep 19, 2025 | 77.18 | 77.18 | 77.18 | 81.37 | 77.18 | 0.76% |
| Sep 18, 2025 | 76.60 | 76.60 | 76.60 | 80.76 | 76.60 | 0.84% |
| Sep 17, 2025 | 75.96 | 75.96 | 75.96 | 80.09 | 75.96 | -0.40% |
| Sep 16, 2025 | 76.27 | 76.27 | 76.27 | 80.41 | 76.27 | -0.14% |
| Sep 15, 2025 | 76.37 | 76.37 | 76.37 | 80.52 | 76.37 | 0.89% |
| Sep 12, 2025 | 75.70 | 75.70 | 75.70 | 79.81 | 75.70 | -0.14% |
| Sep 11, 2025 | 75.80 | 75.80 | 75.80 | 79.92 | 75.80 | 0.35% |
| Sep 10, 2025 | 75.54 | 75.54 | 75.54 | 79.64 | 75.54 | -0.06% |
| Sep 9, 2025 | 75.58 | 75.58 | 75.58 | 79.69 | 75.58 | 0.43% |
| Sep 8, 2025 | 75.26 | 75.26 | 75.26 | 79.35 | 75.26 | 0.57% |
| Sep 5, 2025 | 74.84 | 74.84 | 74.84 | 78.90 | 74.83 | -0.20% |
| Sep 4, 2025 | 74.99 | 74.99 | 74.99 | 79.06 | 74.99 | 1.00% |
| Sep 3, 2025 | 74.25 | 74.25 | 74.25 | 78.28 | 74.25 | 0.81% |
| Sep 2, 2025 | 73.65 | 73.65 | 73.65 | 77.65 | 73.65 | -0.72% |
| Aug 29, 2025 | 74.18 | 74.18 | 74.18 | 78.21 | 74.18 | -1.18% |
| Aug 28, 2025 | 75.06 | 75.06 | 75.06 | 79.14 | 75.06 | 0.98% |
| Aug 27, 2025 | 74.33 | 74.33 | 74.33 | 78.37 | 74.33 | 0.40% |
| Aug 26, 2025 | 74.04 | 74.04 | 74.04 | 78.06 | 74.04 | 0.64% |
| Aug 25, 2025 | 73.56 | 73.56 | 73.56 | 77.56 | 73.56 | -0.23% |
| Aug 22, 2025 | 73.73 | 73.73 | 73.73 | 77.74 | 73.73 | 1.78% |
| Aug 21, 2025 | 72.44 | 72.44 | 72.44 | 76.38 | 72.44 | -0.39% |
| Aug 20, 2025 | 72.73 | 72.73 | 72.73 | 76.68 | 72.73 | -0.60% |
| Aug 19, 2025 | 73.17 | 73.17 | 73.17 | 77.14 | 73.17 | -1.42% |
| Aug 18, 2025 | 74.22 | 74.22 | 74.22 | 78.25 | 74.22 | 0.20% |
| Aug 15, 2025 | 74.07 | 74.07 | 74.07 | 78.09 | 74.07 | 0.08% |
| Aug 14, 2025 | 74.01 | 74.01 | 74.01 | 78.03 | 74.01 | 0.15% |
| Aug 13, 2025 | 73.90 | 73.90 | 73.90 | 77.91 | 73.90 | -0.13% |
| Aug 12, 2025 | 73.99 | 73.99 | 73.99 | 78.01 | 73.99 | 1.32% |
| Aug 11, 2025 | 73.02 | 73.02 | 73.02 | 76.99 | 73.02 | -0.32% |
| Aug 8, 2025 | 73.26 | 73.26 | 73.26 | 77.24 | 73.26 | 0.16% |
| Aug 7, 2025 | 73.15 | 73.15 | 73.15 | 77.12 | 73.15 | -0.19% |
| Aug 6, 2025 | 73.29 | 73.29 | 73.29 | 77.27 | 73.29 | 1.22% |
| Aug 5, 2025 | 72.41 | 72.41 | 72.41 | 76.34 | 72.41 | -0.77% |
| Aug 4, 2025 | 72.97 | 72.97 | 72.97 | 76.93 | 72.97 | 1.79% |