Domini Sustainable Solutions Fund Investor Shares (CAREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.15
+0.25 (1.57%)
May 28, 2025, 8:05 AM EDT
CAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.57% |
| May 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.06% |
| May 22, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.19% |
| May 21, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.24% |
| May 20, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.44% |
| May 19, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.38% |
| May 16, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.57% |
| May 15, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.19% |
| May 14, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.25% |
| May 13, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.44% |
| May 12, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 2.11% |
| May 9, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.06% |
| May 8, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.58% |
| May 7, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.84% |
| May 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.71% |
| May 5, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.13% |
| May 2, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.70% |
| May 1, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.78% |
| Apr 30, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.59% |
| Apr 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.59% |
| Apr 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.07% |
| Apr 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% |
| Apr 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.62% |
| Apr 23, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.16% |
| Apr 22, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.80% |
| Apr 21, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.43% |
| Apr 17, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.62% |
| Apr 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.36% |
| Apr 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.41% |
| Apr 14, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.17% |
| Apr 11, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.82% |
| Apr 10, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -2.19% |
| Apr 9, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 7.21% |
| Apr 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.80% |
| Apr 7, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.51% |
| Apr 4, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -5.43% |
| Apr 3, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -3.66% |
| Apr 2, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.99% |
| Apr 1, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.13% |
| Mar 31, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.53% |
| Mar 28, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.42% |
| Mar 27, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.39% |
| Mar 26, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -1.65% |
| Mar 25, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.06% |
| Mar 24, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.22% |
| Mar 21, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.45% |
| Mar 20, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.70% |
| Mar 19, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.35% |
| Mar 18, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.70% |
| Mar 17, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.42% |