Calvert US Large Cap Core Rspnb Idx A (CSXAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Jun 27, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| Jun 26, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Jun 25, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| Jun 24, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| Jun 21, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Jun 20, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Jun 18, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| Jun 17, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| Jun 14, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| Jun 13, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Jun 12, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Jun 11, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| Jun 10, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Jun 07, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| Jun 06, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Jun 05, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Jun 04, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Jun 03, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| May 31, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| May 30, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| May 29, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| May 28, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| May 24, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| May 23, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| May 22, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| May 21, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| May 20, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| May 17, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| May 16, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| May 15, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| May 14, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| May 13, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| May 10, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| May 09, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| May 08, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| May 07, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| May 06, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| May 03, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| May 02, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| May 01, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| Apr 30, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| Apr 29, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Apr 26, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Apr 25, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Apr 24, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| Apr 23, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Apr 22, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Apr 19, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Apr 18, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Apr 17, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| Apr 16, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Apr 15, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| Apr 12, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| Apr 11, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| Apr 10, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Apr 09, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Apr 08, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| Apr 05, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| Apr 04, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| Apr 03, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Apr 02, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Apr 01, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Mar 28, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Mar 27, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Mar 26, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Mar 25, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| Mar 22, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Mar 21, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| Mar 20, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| Mar 19, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Mar 18, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Mar 15, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Mar 14, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| Mar 13, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Mar 12, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| Mar 11, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Mar 08, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| Mar 07, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Mar 06, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Mar 05, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Mar 04, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Mar 01, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| Feb 29, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Feb 28, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| Feb 27, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Feb 26, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Feb 23, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| Feb 22, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Feb 21, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| Feb 20, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| Feb 16, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| Feb 15, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Feb 14, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Feb 13, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| Feb 12, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| Feb 09, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| Feb 08, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| Feb 07, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Feb 06, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.