NASDAQ:CPZ | Historical Stock Price | Calamos Long/Short Equity & Dynamic Income Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-11-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.36$12.90$16.06$20.00$24.90$31.002019-11-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.43$18.97313,400——
2020-12-30$17.37$18.90267,100——
2020-12-29$17.55$18.97269,600——
2020-12-28$17.42$18.82205,600——
2020-12-24$17.31$18.7154,100——
2020-12-23$17.27$18.66192,300——
2020-12-22$17.13$18.51214,400——
2020-12-21$17.22$18.61194,300——
2020-12-18$17.62$19.0491,300——
2020-12-17$17.75$19.18180,200——
2020-12-16$17.62$19.04134,400——
2020-12-15$17.64$19.06140,000——
2020-12-14$17.51$18.92155,800——
2020-12-11$17.59$19.0187,700——
2020-12-10$17.98$19.3088,200——
2020-12-09$17.86$19.17133,900——
2020-12-08$17.86$19.1756,900——
2020-12-07$17.84$19.15114,400——
2020-12-04$17.94$19.26352,700——
2020-12-03$17.58$18.87120,000——
2020-12-02$17.45$18.73131,000——
2020-12-01$17.33$18.6093,000——
2020-11-30$17.18$18.44133,700——
2020-11-27$17.43$18.7117,800——
2020-11-25$17.26$18.5378,600——
2020-11-24$17.32$18.59207,200——
2020-11-23$17.11$18.37110,700——
2020-11-20$17.01$18.26113,100——
2020-11-19$16.92$18.16133,500——
2020-11-18$16.87$18.11102,000——
2020-11-17$16.76$17.99149,900——
2020-11-16$16.71$17.94135,500——
2020-11-13$16.40$17.6076,100——
2020-11-12$16.19$17.3849,100——
2020-11-11$16.42$17.51175,500——
2020-11-10$16.03$17.09157,900——
2020-11-09$15.48$16.51153,900——
2020-11-06$15.09$16.0975,900——
2020-11-05$15.09$16.0965,400——
2020-11-04$15.04$16.04131,900——
2020-11-03$14.63$15.6070,000——
2020-11-02$14.40$15.3533,800——
2020-10-30$14.13$15.0797,900——
2020-10-29$14.43$15.3936,000——
2020-10-28$14.08$15.01113,400——
2020-10-27$14.68$15.65166,100——
2020-10-26$14.73$15.71114,200——
2020-10-23$14.88$15.8759,600——
2020-10-22$15.17$16.1764,000——
2020-10-21$15.08$16.08104,700——
2020-10-20$15.16$16.1687,100——
2020-10-19$15.03$16.03109,300——
2020-10-16$15.00$15.9939,400——
2020-10-15$15.15$16.1579,900——
2020-10-14$15.28$16.29111,900——
2020-10-13$15.29$16.30103,500——
2020-10-12$15.52$16.4385,200——
2020-10-09$15.22$16.1167,700——
2020-10-08$15.04$15.92105,300——
2020-10-07$15.25$16.1448,800——
2020-10-06$14.91$15.78113,900——
2020-10-05$14.78$15.65113,600——
2020-10-02$14.46$15.31129,700——
2020-10-01$14.58$15.43147,500——
2020-09-30$14.54$15.3976,600——
2020-09-29$14.35$15.1992,700——
2020-09-28$14.52$15.3758,300——
2020-09-25$14.05$14.8792,700——
2020-09-24$14.03$14.85151,000——
2020-09-23$14.29$15.13197,300——
2020-09-22$14.64$15.50130,000——
2020-09-21$14.82$15.6936,900——
2020-09-18$15.14$16.0367,400——
2020-09-17$15.24$16.1363,600——
2020-09-16$15.33$16.2358,700——
2020-09-15$15.33$16.2351,000——
2020-09-14$15.53$16.4444,300——
2020-09-11$15.15$16.0426,200——
2020-09-10$15.25$16.0367,200——
2020-09-09$15.10$15.8791,200——
2020-09-08$14.88$15.6445,900——
2020-09-04$15.08$15.8576,200——
2020-09-03$15.21$15.9966,000——
2020-09-02$15.58$16.3898,100——
2020-09-01$15.59$16.3941,400——
2020-08-31$15.61$16.41116,500——
2020-08-28$15.61$16.4192,500——
2020-08-27$15.48$16.2777,000——
2020-08-26$15.65$16.4567,100——
2020-08-25$15.67$16.4746,300——
2020-08-24$15.85$16.6661,600——
2020-08-21$15.86$16.6741,700——
2020-08-20$15.78$16.5950,000——
2020-08-19$16.01$16.8334,400——
2020-08-18$16.09$16.9155,700——
2020-08-17$16.14$16.9640,900——
2020-08-14$16.18$17.0129,100——
2020-08-13$16.33$17.1620,700——
2020-08-12$16.50$17.2345,200——
2020-08-11$16.14$16.8541,200——
2020-08-10$15.92$16.6236,600——
2020-08-07$15.97$16.6716,200——
2020-08-06$15.72$16.4143,900——
2020-08-05$15.93$16.6365,600——
2020-08-04$15.23$15.9041,000——
2020-08-03$15.21$15.8825,400——
2020-07-31$15.29$15.9665,300——
2020-07-30$15.34$16.0297,600——
2020-07-29$15.39$16.07136,500——
2020-07-28$15.19$15.8692,300——
2020-07-27$15.56$16.2570,500——
2020-07-24$15.74$16.4319,600——
2020-07-23$15.60$16.2944,000——
2020-07-22$15.62$16.3135,000——
2020-07-21$15.70$16.3960,500——
2020-07-20$15.60$16.2947,900——
2020-07-17$15.53$16.2127,400——
2020-07-16$15.80$16.5047,900——
2020-07-15$15.50$16.1864,200——
2020-07-14$14.98$15.6466,000——
2020-07-13$15.20$15.8755,400——
2020-07-10$15.09$15.7575,400——
2020-07-09$15.36$15.9247,900——
2020-07-08$15.46$16.0237,300——
2020-07-07$15.28$15.8458,600——
2020-07-06$15.39$15.9574,300——
2020-07-02$15.22$15.78175,300——
2020-07-01$15.30$15.8635,500——
2020-06-30$15.48$16.0579,000——
2020-06-29$15.37$15.9332,800——
2020-06-26$15.09$15.64108,400——
2020-06-25$15.61$16.1851,400——
2020-06-24$15.60$16.1736,700——
2020-06-23$16.12$16.7160,800——
2020-06-22$16.16$16.7577,200——
2020-06-19$16.22$16.8179,500——
2020-06-18$16.30$16.9052,500——
2020-06-17$16.82$17.4429,700——
2020-06-16$17.03$17.6559,700——
2020-06-15$16.60$17.2133,700——
2020-06-12$16.48$17.0829,100——
2020-06-11$16.15$16.7444,900——
2020-06-10$17.26$17.7850,000——
2020-06-09$17.55$18.0772,600——
2020-06-08$17.70$18.2347,600——
2020-06-05$17.17$17.6858,800——
2020-06-04$16.28$16.7769,500——
2020-06-03$16.18$16.6692,000——
2020-06-02$15.61$16.0838,400——
2020-06-01$15.69$16.1630,100——
2020-05-29$15.66$16.1227,900——
2020-05-28$15.56$16.0242,600——
2020-05-27$15.09$15.5479,200——
2020-05-26$15.00$15.4573,100——
2020-05-22$14.81$15.2518,700——
2020-05-21$14.65$15.0961,000——
2020-05-20$14.76$15.2063,400——
2020-05-19$14.68$15.1182,400——
2020-05-18$14.26$14.69116,800——
2020-05-15$13.77$14.1834,200——
2020-05-14$13.96$14.3858,100——
2020-05-13$14.23$14.6539,700——
2020-05-12$14.88$15.3336,900——
2020-05-11$15.16$15.5054,600——
2020-05-08$14.98$15.3228,100——
2020-05-07$14.95$15.2848,300——
2020-05-06$14.78$15.1142,000——
2020-05-05$14.96$15.3087,700——
2020-05-04$15.00$15.3440,300——
2020-05-01$15.05$15.3990,300——
2020-04-30$15.23$15.57172,900——
2020-04-29$14.92$15.26115,400——
2020-04-28$14.25$14.57141,800——
2020-04-27$14.21$14.53125,600——
2020-04-24$14.22$14.5458,300——
2020-04-23$14.28$14.6098,000——
2020-04-22$14.89$15.22125,400——
2020-04-21$14.44$14.76116,200——
2020-04-20$14.50$14.8375,700——
2020-04-17$14.46$14.7987,100——
2020-04-16$14.16$14.4878,300——
2020-04-15$14.75$15.0852,300——
2020-04-14$14.89$15.22103,200——
2020-04-13$14.71$15.04170,200——
2020-04-09$15.54$15.78418,100——
2020-04-08$14.14$14.36126,000——
2020-04-07$13.89$14.1093,300——
2020-04-06$13.95$14.1652,900——
2020-04-03$12.86$13.0697,700——
2020-04-02$13.18$13.3875,300——
2020-04-01$13.50$13.7144,000——
2020-03-31$14.44$14.66167,600——
2020-03-30$14.38$14.60142,700——
2020-03-27$14.10$14.3193,200——
2020-03-26$13.51$13.72249,400——
2020-03-25$12.55$12.74124,300——
2020-03-24$11.83$12.01100,500——
2020-03-23$11.10$11.27173,400——
2020-03-20$10.91$11.08106,400——
2020-03-19$11.16$11.33120,900——
2020-03-18$9.64$9.79185,800——
2020-03-17$12.07$12.25203,700——
2020-03-16$11.24$11.4187,700——
2020-03-13$13.84$14.05133,500——
2020-03-12$14.04$14.25340,100——
2020-03-11$15.05$15.17131,800——
2020-03-10$16.26$16.3962,300——
2020-03-09$16.11$16.2497,400——
2020-03-06$17.98$18.1211,600——
2020-03-05$18.10$18.24102,400——
2020-03-04$18.09$18.2358,400——
2020-03-03$17.60$17.7453,900——
2020-03-02$17.84$17.9894,000——
2020-02-28$18.24$18.38324,800——
2020-02-27$18.20$18.34105,400——
2020-02-26$18.40$18.55127,900——
2020-02-25$17.97$18.11118,100——
2020-02-24$18.40$18.54164,500——
2020-02-21$18.97$19.1264,400——
2020-02-20$19.34$19.4952,200——
2020-02-19$19.34$19.4925,600——
2020-02-18$19.45$19.6010,900——
2020-02-14$19.40$19.5517,200——
2020-02-13$19.33$19.4827,400——
2020-02-12$19.48$19.5339,800——
2020-02-11$19.50$19.5443,200——
2020-02-10$19.28$19.3232,200——
2020-02-07$19.36$19.4029,800——
2020-02-06$19.41$19.4537,800——
2020-02-05$19.70$19.7410,000——
2020-02-04$19.60$19.6441,100——
2020-02-03$19.49$19.5332,700——
2020-01-31$19.54$19.5822,500——
2020-01-30$19.50$19.5412,000——
2020-01-29$19.40$19.4429,600——
2020-01-28$19.42$19.4732,800——
2020-01-27$19.40$19.4422,200——
2020-01-24$19.40$19.4429,800——
2020-01-23$19.35$19.3954,000——
2020-01-22$19.50$19.5468,800——
2020-01-21$19.71$19.7522,300——
2020-01-17$19.75$19.7919,900——
2020-01-16$19.95$19.9927,000——
2020-01-15$19.90$19.9417,600——
2020-01-14$19.98$20.0217,500——
2020-01-13$19.98$20.0225,100——
2020-01-10$19.99$20.0332,700——
2020-01-09$20.10$20.1448,500——
2020-01-08$19.84$19.8829,100——
2020-01-07$19.89$19.9349,900——
2020-01-06$19.75$19.7926,500——
2020-01-03$19.67$19.7120,600——
2020-01-02$19.70$19.7430,400——