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:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| Jun 27, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| Jun 26, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Jun 25, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Jun 24, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| Jun 21, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| Jun 20, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Jun 18, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Jun 17, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Jun 14, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| Jun 13, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Jun 12, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Jun 11, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| Jun 10, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Jun 07, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Jun 06, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Jun 05, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| Jun 04, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| Jun 03, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| May 31, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| May 30, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| May 29, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| May 28, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| May 24, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| May 23, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| May 22, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| May 21, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| May 20, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| May 17, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| May 16, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| May 15, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| May 14, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| May 13, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| May 10, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| May 09, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| May 08, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| May 07, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| May 06, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| May 03, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| May 02, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| May 01, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Apr 30, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Apr 29, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Apr 26, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Apr 25, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Apr 24, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| Apr 23, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Apr 22, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Apr 19, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| Apr 18, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Apr 17, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Apr 16, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Apr 15, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Apr 12, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| Apr 11, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Apr 10, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Apr 09, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Apr 08, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Apr 05, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| Apr 04, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Apr 03, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Apr 02, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| Apr 01, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| Mar 28, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| Mar 27, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| Mar 26, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| Mar 25, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| Mar 22, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Mar 21, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| Mar 20, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Mar 19, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| Mar 18, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Mar 15, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| Mar 14, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| Mar 13, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Mar 12, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Mar 11, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Mar 08, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Mar 07, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| Mar 06, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| Mar 05, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Mar 04, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Mar 01, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| Feb 29, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Feb 28, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Feb 27, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| Feb 26, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Feb 23, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Feb 22, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| Feb 21, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Feb 20, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Feb 16, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Feb 15, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Feb 14, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Feb 13, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Feb 12, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 09, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Feb 08, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Feb 07, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Feb 06, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| *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.