Skip to main content
logo
Calamos Growth Fund Institutional Class (CGRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.92
+0.88 (1.26%)
At close: Apr 1, 2026

CGRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 202670.9270.9270.9270.9270.921.26%
Mar 31, 202670.0470.0470.0470.0470.044.18%
Mar 30, 202667.2367.2367.2367.2367.23-0.80%
Mar 27, 202667.7767.7767.7767.7767.77-2.40%
Mar 26, 202669.4469.4469.4469.4469.44-2.83%
Mar 25, 202671.4671.4671.4671.4671.460.69%
Mar 24, 202670.9770.9770.9770.9770.97-1.16%
Mar 23, 202671.8071.8071.8071.8071.801.87%
Mar 20, 202670.4870.4870.4870.4870.48-2.17%
Mar 19, 202672.0472.0472.0472.0472.04-0.21%
Mar 18, 202672.1972.1972.1972.1972.19-1.26%
Mar 17, 202673.1173.1173.1173.1173.110.34%
Mar 16, 202672.8672.8672.8672.8672.861.50%
Mar 13, 202671.7871.7871.7871.7871.78-1.02%
Mar 12, 202672.5272.5272.5272.5272.52-2.13%
Mar 11, 202674.1074.1074.1074.1074.100.08%
Mar 10, 202674.0474.0474.0474.0474.04-0.20%
Mar 9, 202674.1974.1974.1974.1974.191.55%
Mar 6, 202673.0673.0673.0673.0673.06-1.70%
Mar 5, 202674.3274.3274.3274.3274.32-0.03%
Mar 4, 202674.3474.3474.3474.3474.341.12%
Mar 3, 202673.5273.5273.5273.5273.52-1.14%
Mar 2, 202674.3774.3774.3774.3774.370.34%
Feb 27, 202674.1274.1274.1274.1274.12-0.82%
Feb 26, 202674.7374.7374.7374.7374.73-0.89%
Feb 25, 202675.4075.4075.4075.4075.401.36%
Feb 24, 202674.3974.3974.3974.3974.390.95%
Feb 23, 202673.6973.6973.6973.6973.69-1.63%
Feb 20, 202674.9174.9174.9174.9174.910.82%
Feb 19, 202674.3074.3074.3074.3074.30-0.20%
Feb 18, 202674.4574.4574.4574.4574.450.72%
Feb 17, 202673.9273.9273.9273.9273.920.28%
Feb 13, 202673.7173.7173.7173.7173.71-0.38%
Feb 12, 202673.9973.9973.9973.9973.99-1.96%
Feb 11, 202675.4775.4775.4775.4775.47-0.41%
Feb 10, 202675.7875.7875.7875.7875.78-0.30%
Feb 9, 202676.0176.0176.0176.0176.011.09%
Feb 6, 202675.1975.1975.1975.1975.192.06%
Feb 5, 202673.6773.6773.6773.6773.67-1.67%
Feb 4, 202674.9274.9274.9274.9274.92-1.50%
Feb 3, 202676.0676.0676.0676.0676.06-2.07%
Feb 2, 202677.6777.6777.6777.6777.670.48%
Jan 30, 202677.3077.3077.3077.3077.30-0.87%
Jan 29, 202677.9877.9877.9877.9877.98-0.66%
Jan 28, 202678.5078.5078.5078.5078.500.06%
Jan 27, 202678.4578.4578.4578.4578.450.71%
Jan 26, 202677.9077.9077.9077.9077.900.65%
Jan 23, 202677.4077.4077.4077.4077.400.27%
Jan 22, 202677.1977.1977.1977.1977.190.94%
Jan 21, 202676.4776.4776.4776.4776.470.87%