Calamos Growth Fund Institutional Class (CGRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
59.94
-0.22 (-0.37%)
Apr 17, 2025, 4:00 PM EDT
CGRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 10, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | -3.88% |
| Apr 9, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 11.44% |
| Apr 8, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -1.52% |
| Apr 7, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 0.47% |
| Apr 4, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -5.61% |
| Apr 3, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -5.65% |
| Apr 2, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 0.91% |
| Apr 1, 2025 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.75% |
| Mar 31, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.06% |
| Mar 28, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -2.85% |
| Mar 27, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -0.55% |
| Mar 26, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -2.25% |
| Mar 25, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 0.47% |
| Mar 24, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 2.28% |
| Mar 21, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.46% |
| Mar 20, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.22% |
| Mar 19, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 1.70% |
| Mar 18, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -1.73% |
| Mar 17, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 0.31% |
| Mar 14, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 2.56% |
| Mar 13, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -2.08% |
| Mar 12, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 1.42% |
| Mar 11, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 0.06% |
| Mar 10, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | -3.97% |
| Mar 7, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.09% |
| Mar 6, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | -3.51% |
| Mar 5, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 1.64% |
| Mar 4, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -0.62% |
| Mar 3, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -2.61% |
| Feb 28, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 1.74% |
| Feb 27, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | -2.65% |
| Feb 26, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 0.75% |
| Feb 25, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | -1.14% |
| Feb 24, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | -1.17% |
| Feb 21, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | -2.60% |
| Feb 20, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.92% |
| Feb 19, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.15% |
| Feb 18, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -0.08% |
| Feb 14, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 0.39% |
| Feb 13, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 1.06% |
| Feb 12, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 0.03% |
| Feb 11, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | -0.37% |