Calamos Growth I (CGRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.08
+0.80 (0.98%)
Oct 24, 2025, 4:00 PM EDT
CGRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 0.98% |
| Oct 23, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 1.01% |
| Oct 22, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.94% |
| Oct 21, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -0.11% |
| Oct 20, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 1.25% |
| Oct 17, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 0.27% |
| Oct 16, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.60% |
| Oct 15, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 0.46% |
| Oct 14, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | -0.82% |
| Oct 13, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 2.20% |
| Oct 10, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -3.26% |
| Oct 9, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.07% |
| Oct 8, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 1.17% |
| Oct 7, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | -0.65% |
| Oct 6, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | 0.67% |
| Oct 3, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.27% |
| Oct 2, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 0.27% |
| Oct 1, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.35% |
| Sep 30, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.11% |
| Sep 29, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.36% |
| Sep 26, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.43% |
| Sep 25, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.51% |
| Sep 24, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | -0.73% |
| Sep 23, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -1.12% |
| Sep 22, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 0.55% |
| Sep 19, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 0.76% |
| Sep 18, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 0.84% |
| Sep 17, 2025 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -0.40% |
| Sep 16, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.14% |
| Sep 15, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.89% |
| Sep 12, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -0.14% |
| Sep 11, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.35% |
| Sep 10, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -0.06% |
| Sep 9, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.43% |
| Sep 8, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.57% |
| Sep 5, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.20% |
| Sep 4, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 1.00% |
| Sep 3, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 0.81% |
| Sep 2, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.72% |
| Aug 29, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | -1.18% |
| Aug 28, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.98% |
| Aug 27, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.40% |
| Aug 26, 2025 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 0.64% |
| Aug 25, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | -0.23% |
| Aug 22, 2025 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 1.78% |
| Aug 21, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -0.39% |
| Aug 20, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.60% |
| Aug 19, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -1.42% |
| Aug 18, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.20% |
| Aug 15, 2025 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 0.08% |