Calvert US Large Cap Core Rspnb Idx C (CSXCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 27 Jun 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 26 Jun 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 25 Jun 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 24 Jun 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 21 Jun 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 20 Jun 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 18 Jun 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 17 Jun 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 14 Jun 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 13 Jun 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 12 Jun 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 11 Jun 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 10 Jun 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 07 Jun 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 06 Jun 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 05 Jun 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 04 Jun 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 03 Jun 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 31 May 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 30 May 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 29 May 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 28 May 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 24 May 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 23 May 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 22 May 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 21 May 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 20 May 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 17 May 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 16 May 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 15 May 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 14 May 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 13 May 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 10 May 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 09 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 08 May 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 07 May 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 06 May 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 03 May 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 02 May 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 01 May 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 30 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 29 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 26 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 25 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 24 Apr 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 23 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 22 Apr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 19 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 18 Apr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 17 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 16 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 15 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 12 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 11 Apr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 10 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 09 Apr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 08 Apr 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 05 Apr 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 04 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 03 Apr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 02 Apr 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 01 Apr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 28 Mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 27 Mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 26 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 25 Mar 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 22 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 21 Mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 20 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 19 Mar 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 18 Mar 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 15 Mar 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 14 Mar 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 13 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 12 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 11 Mar 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 08 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 07 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 06 Mar 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 05 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 04 Mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 01 Mar 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 29 Feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 28 Feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 27 Feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 26 Feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 23 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 22 Feb 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 21 Feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 20 Feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 16 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 15 Feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 14 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 13 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 12 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 09 Feb 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 08 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 07 Feb 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 06 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.