Calvert US Large Cap Core Rspnb Idx R6 (CSXRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 04:34PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 02 Jul 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 01 Jul 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 28 Jun 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 27 Jun 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 26 Jun 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 25 Jun 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 24 Jun 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 21 Jun 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 20 Jun 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 18 Jun 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 17 Jun 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 14 Jun 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 13 Jun 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 12 Jun 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 11 Jun 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 10 Jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 07 Jun 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 06 Jun 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 05 Jun 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 04 Jun 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 03 Jun 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 31 May 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 30 May 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 29 May 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 28 May 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 24 May 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 23 May 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 22 May 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 21 May 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 20 May 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 17 May 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 16 May 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 15 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 14 May 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 13 May 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 10 May 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 09 May 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 08 May 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 07 May 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 06 May 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 03 May 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 02 May 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 01 May 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 30 Apr 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 29 Apr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 26 Apr 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 25 Apr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 24 Apr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 23 Apr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 22 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 19 Apr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 18 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 17 Apr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 16 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 15 Apr 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 12 Apr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 11 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 10 Apr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 09 Apr 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 08 Apr 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 05 Apr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 04 Apr 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 03 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 02 Apr 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 01 Apr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 28 Mar 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 27 Mar 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 26 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 25 Mar 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 22 Mar 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 21 Mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 20 Mar 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 19 Mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 18 Mar 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 15 Mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 14 Mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 13 Mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 12 Mar 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 11 Mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 08 Mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 07 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 06 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 05 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 04 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 01 Mar 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 29 Feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 28 Feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 27 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 26 Feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 23 Feb 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 22 Feb 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 21 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 20 Feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 16 Feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 15 Feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 14 Feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 13 Feb 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 12 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| *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.