Canada markets closed

Calvert Equity C (CSECX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
37.13-0.07 (-0.19%)
At close: 06:46PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024------
May 07, 202437.2037.2037.2037.2037.20-
May 06, 202436.9336.9336.9336.9336.93-
May 03, 202436.6636.6636.6636.6636.66-
May 02, 202436.3736.3736.3736.3736.37-
May 01, 202436.1936.1936.1936.1936.19-
Apr 30, 202436.2636.2636.2636.2636.26-
Apr 29, 202436.7636.7636.7636.7636.76-
Apr 26, 202436.8136.8136.8136.8136.81-
Apr 25, 202436.5136.5136.5136.5136.51-
Apr 24, 202436.6836.6836.6836.6836.68-
Apr 23, 202436.6636.6636.6636.6636.66-
Apr 22, 202436.1236.1236.1236.1236.12-
Apr 19, 202435.9135.9135.9135.9135.91-
Apr 18, 202436.0436.0436.0436.0436.04-
Apr 17, 202436.1036.1036.1036.1036.10-
Apr 16, 202436.1936.1936.1936.1936.19-
Apr 15, 202436.2236.2236.2236.2236.22-
Apr 12, 202436.5736.5736.5736.5736.57-
Apr 11, 202437.1237.1237.1237.1237.12-
Apr 10, 202437.0637.0637.0637.0637.06-
Apr 09, 202437.6137.6137.6137.6137.61-
Apr 08, 202437.4437.4437.4437.4437.44-
Apr 05, 202437.4337.4337.4337.4337.43-
Apr 04, 202437.0537.0537.0537.0537.05-
Apr 03, 202437.4537.4537.4537.4537.45-
Apr 02, 202437.5037.5037.5037.5037.50-
Apr 01, 202437.7537.7537.7537.7537.75-
Mar 28, 202437.9437.9437.9437.9437.94-
Mar 27, 202437.8637.8637.8637.8637.86-
Mar 26, 202437.5037.5037.5037.5037.50-
Mar 25, 202437.5037.5037.5037.5037.50-
Mar 22, 202437.7837.7837.7837.7837.78-
Mar 21, 202438.0238.0238.0238.0238.02-
Mar 20, 202437.8937.8937.8937.8937.89-
Mar 19, 202437.7637.7637.7637.7637.76-
Mar 18, 202437.5437.5437.5437.5437.54-
Mar 15, 202437.3937.3937.3937.3937.39-
Mar 14, 202437.7237.7237.7237.7237.72-
Mar 13, 202437.8937.8937.8937.8937.89-
Mar 12, 202437.8837.8837.8837.8837.88-
Mar 11, 202437.6737.6737.6737.6737.67-
Mar 08, 202437.5937.5937.5937.5937.59-
Mar 07, 202437.6637.6637.6637.6637.66-
Mar 06, 202437.4937.4937.4937.4937.49-
Mar 05, 202437.3937.3937.3937.3937.39-
Mar 04, 202437.6837.6837.6837.6837.68-
Mar 01, 202437.7737.7737.7737.7737.77-
Feb 29, 202437.6437.6437.6437.6437.64-
Feb 28, 202437.5837.5837.5837.5837.58-
Feb 27, 202437.4637.4637.4637.4637.46-
Feb 26, 202437.3237.3237.3237.3237.32-
Feb 23, 202437.5137.5137.5137.5137.51-
Feb 22, 202437.3437.3437.3437.3437.34-
Feb 21, 202436.7736.7736.7736.7736.77-
Feb 20, 202436.7136.7136.7136.7136.71-
Feb 16, 202436.8536.8536.8536.8536.85-
Feb 15, 202437.0637.0637.0637.0637.06-
Feb 14, 202436.7936.7936.7936.7936.79-
Feb 13, 202436.4736.4736.4736.4736.47-
Feb 12, 202436.9336.9336.9336.9336.93-
Feb 09, 202437.0837.0837.0837.0837.08-
Feb 08, 202436.8536.8536.8536.8536.85-
Feb 07, 202436.9136.9136.9136.9136.91-
Feb 06, 202436.6936.6936.6936.6936.69-
Feb 05, 202436.4736.4736.4736.4736.47-
Feb 02, 202436.6736.6736.6736.6736.67-
Feb 01, 202436.6436.6436.6436.6436.64-
Jan 31, 202436.0736.0736.0736.0736.07-
Jan 30, 202436.7336.7336.7336.7336.73-
Jan 29, 202436.5836.5836.5836.5836.58-
Jan 26, 202436.2836.2836.2836.2836.28-
Jan 25, 202436.2036.2036.2036.2036.20-
Jan 24, 202436.0436.0436.0436.0436.04-
Jan 23, 202436.2236.2236.2236.2236.22-
Jan 22, 202436.2336.2336.2336.2336.23-
Jan 19, 202436.1136.1136.1136.1136.11-
Jan 18, 202435.8135.8135.8135.8135.81-
Jan 17, 202435.5235.5235.5235.5235.52-
Jan 16, 202435.6935.6935.6935.6935.69-
Jan 12, 202435.8235.8235.8235.8235.82-
Jan 11, 202435.7435.7435.7435.7435.74-
Jan 10, 202435.7335.7335.7335.7335.73-
Jan 09, 202435.5635.5635.5635.5635.56-
Jan 08, 202435.6035.6035.6035.6035.60-
Jan 05, 202435.1735.1735.1735.1735.17-
Jan 04, 202435.2635.2635.2635.2635.26-
Jan 03, 202435.2435.2435.2435.2435.24-
Jan 02, 202435.7935.7935.7935.7935.79-
Dec 29, 202336.0136.0136.0136.0136.01-
Dec 28, 202336.0736.0736.0736.0736.07-
Dec 27, 202335.9935.9935.9935.9935.99-
Dec 26, 202335.9135.9135.9135.9135.91-
Dec 22, 202335.8235.8235.8235.8235.82-
Dec 21, 202335.7535.7535.7535.7535.75-
Dec 20, 202335.4135.4135.4135.4135.41-
Dec 19, 202335.8635.8635.8635.8635.86-
Dec 18, 202335.6435.6435.6435.6435.64-
Dec 15, 202335.5035.5035.5035.5035.50-
Dec 14, 202335.6635.6635.6635.6635.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...