Calamos Growth Fund Institutional Class (CGRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.51
-0.11 (-0.15%)
Jun 18, 2025, 4:00 PM EDT
CGRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 1.67% |
| Jun 23, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 1.17% |
| Jun 20, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -0.55% |
| Jun 18, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.15% |
| Jun 17, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -0.73% |
| Jun 16, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 1.28% |
| Jun 13, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | -1.33% |
| Jun 12, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.22% |
| Jun 11, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -0.24% |
| Jun 10, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 0.28% |
| Jun 9, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -0.04% |
| Jun 6, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 1.02% |
| Jun 5, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | -0.32% |
| Jun 4, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 0.73% |
| Jun 3, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.45% |
| Jun 2, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.64% |
| May 30, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.04% |
| May 29, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.24% |
| May 28, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.33% |
| May 27, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 2.23% |
| May 23, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.81% |
| May 22, 2025 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 0.41% |
| May 21, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -1.37% |
| May 20, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.47% |
| May 19, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 0.13% |
| May 16, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 0.60% |
| May 15, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -0.16% |
| May 14, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.71% |
| May 13, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 1.45% |
| May 12, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 3.89% |
| May 9, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -0.05% |
| May 8, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | 0.83% |
| May 7, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 0.18% |
| May 6, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.90% |
| May 5, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -0.56% |
| May 2, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | 1.74% |
| May 1, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 1.42% |
| Apr 30, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.03% |
| Apr 29, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.53% |
| Apr 28, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | -0.16% |
| Apr 25, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 1.16% |
| Apr 24, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 3.02% |
| Apr 23, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 2.52% |
| Apr 22, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 2.73% |
| Apr 21, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -2.85% |
| Apr 17, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -0.37% |
| Apr 16, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -2.67% |
| Apr 15, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | -0.03% |
| Apr 14, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 0.39% |
| Apr 11, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 1.84% |