Causeway International Value Fund Class Institutional (CIVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.17
+0.08 (0.44%)
Jan 14, 2025, 8:01 PM EST
CIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.66% |
| Jan 10, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.83% |
| Jan 8, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.59% |
| Jan 7, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.48% |
| Jan 6, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.68% |
| Jan 3, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.43% |
| Jan 2, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.22% |
| Dec 31, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.05% |
| Dec 30, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.59% |
| Dec 27, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.16% |
| Dec 26, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.16% |
| Dec 24, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.49% |
| Dec 23, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -7.45% |
| Dec 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.70% |
| Dec 19, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 18.55 | -0.05% |
| Dec 18, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 18.56 | -2.52% |
| Dec 17, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.04 | -0.72% |
| Dec 16, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 19.17 | -0.10% |
| Dec 13, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 19.19 | -0.48% |
| Dec 12, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 19.28 | -0.14% |
| Dec 11, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 19.31 | -0.10% |
| Dec 10, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 19.33 | -0.24% |
| Dec 9, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 19.38 | 0.43% |
| Dec 6, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 19.29 | 0.05% |
| Dec 5, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 19.28 | 1.06% |
| Dec 4, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 19.08 | 0.14% |
| Dec 3, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 19.05 | 0.49% |
| Dec 2, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 18.96 | -0.19% |
| Nov 29, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.00 | 0.73% |
| Nov 27, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 18.86 | 0.54% |
| Nov 26, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 18.76 | -0.63% |
| Nov 25, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 18.88 | 0.94% |
| Nov 22, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 18.70 | 0.15% |
| Nov 21, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 18.68 | -0.10% |
| Nov 20, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 18.70 | -0.49% |
| Nov 19, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 18.79 | -0.73% |
| Nov 18, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 18.93 | 0.69% |
| Nov 15, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 18.80 | 0.05% |
| Nov 14, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 18.79 | 0.74% |
| Nov 13, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 18.65 | -0.69% |
| Nov 12, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 18.78 | -2.11% |
| Nov 11, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 19.18 | 0.19% |
| Nov 8, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19.15 | -1.33% |
| Nov 7, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 19.40 | 0.57% |
| Nov 6, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 19.29 | -1.32% |
| Nov 5, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 19.55 | 0.62% |
| Nov 4, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 19.43 | 0.57% |
| Nov 1, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 19.32 | 0.38% |
| Oct 31, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 19.25 | -1.42% |
| Oct 30, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.52 | -0.56% |
| Oct 29, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 19.63 | -0.37% |
| Oct 28, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 19.71 | 0.42% |
| Oct 25, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 19.63 | -0.42% |
| Oct 24, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 19.71 | 0.52% |
| Oct 23, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 19.61 | -0.56% |
| Oct 22, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 19.72 | -0.56% |
| Oct 21, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 19.83 | -1.06% |
| Oct 18, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 20.04 | 0.46% |
| Oct 17, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 19.95 | 0.32% |
| Oct 16, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 19.88 | 0.79% |
| Oct 15, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 19.73 | -1.34% |
| Oct 14, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 19.99 | 0.32% |
| Oct 11, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 19.93 | 0.14% |
| Oct 10, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 19.90 | -0.41% |
| Oct 9, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 19.98 | 0.60% |
| Oct 8, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 19.86 | -0.37% |
| Oct 7, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 19.94 | -0.51% |
| Oct 4, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 20.04 | 0.83% |
| Oct 3, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 19.87 | -0.87% |
| Oct 2, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 20.05 | -0.50% |
| Oct 1, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 20.15 | -0.73% |
| Sep 30, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 20.30 | -1.91% |
| Sep 27, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 20.69 | 1.58% |
| Sep 26, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 20.37 | 2.36% |
| Sep 25, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 19.90 | -0.78% |
| Sep 24, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 20.06 | 0.93% |
| Sep 23, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 19.87 | 0.05% |
| Sep 20, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 19.86 | -0.87% |
| Sep 19, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 20.04 | 1.68% |
| Sep 18, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 19.71 | -0.37% |
| Sep 17, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 19.78 | 0.37% |
| Sep 16, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 19.71 | 0.09% |
| Sep 13, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 19.69 | 0.52% |
| Sep 12, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 19.59 | 0.66% |
| Sep 11, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 19.46 | 0.62% |
| Sep 10, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 19.34 | -0.76% |
| Sep 9, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 19.49 | 0.52% |
| Sep 6, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 19.39 | -1.73% |
| Sep 5, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 19.73 | 0.19% |
| Sep 4, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 19.69 | 0.05% |
| Sep 3, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 19.68 | -1.70% |
| Aug 30, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 20.02 | -0.05% |
| Aug 29, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 20.03 | 0.23% |
| Aug 28, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 19.98 | -0.50% |
| Aug 27, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 20.09 | 0.46% |
| Aug 26, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 19.99 | -0.23% |
| Aug 23, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 20.04 | 1.40% |
| Aug 22, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 19.76 | -0.05% |
| Aug 21, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 19.77 | 0.47% |
| Aug 20, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 19.68 | -0.28% |