Calamos Growth & Income Fund Class A (CVTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.94
-0.05 (-0.09%)
Aug 1, 2025, 8:09 AM EDT
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -1.62% |
| Jul 31, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -0.09% |
| Jul 30, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -0.02% |
| Jul 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.38% |
| Jul 28, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.08% |
| Jul 25, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.36% |
| Jul 24, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.09% |
| Jul 23, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.78% |
| Jul 22, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.25% |
| Jul 21, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.10% |
| Jul 18, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.13% |
| Jul 17, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.52% |
| Jul 16, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.19% |
| Jul 15, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.19% |
| Jul 14, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.21% |
| Jul 11, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | -0.21% |
| Jul 10, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.15% |
| Jul 9, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.62% |
| Jul 8, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -0.31% |
| Jul 7, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -0.61% |
| Jul 3, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 0.91% |
| Jul 2, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.52% |
| Jul 1, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.48% |
| Jun 30, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.48% |
| Jun 27, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.58% |
| Jun 26, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0.85% |
| Jun 25, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.04% |
| Jun 24, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 1.07% |
| Jun 23, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.92% |
| Jun 20, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.18% |
| Jun 18, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.02% |
| Jun 17, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.68% |
| Jun 16, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.86% |
| Jun 13, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.79 | -1.03% |
| Jun 12, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.31 | 0.28% |
| Jun 11, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.17 | -0.16% |
| Jun 10, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.25 | 0.24% |
| Jun 9, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.13 | 0.12% |
| Jun 6, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.07 | 0.89% |
| Jun 5, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.63 | -0.40% |
| Jun 4, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.83 | 0.26% |
| Jun 3, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.70 | 0.46% |
| Jun 2, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.47 | 0.59% |
| May 30, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.18 | 0.10% |
| May 29, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.13 | 0.27% |
| May 28, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.00 | -0.43% |
| May 27, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.21 | 1.80% |
| May 23, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.35 | -0.45% |
| May 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.56 | 0.10% |
| May 21, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.51 | -1.40% |