Causeway International Value Fund Class Investor (CIVVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.02
+0.08 (0.45%)
Jan 14, 2025, 8:01 PM EST
CIVVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.66% |
| Jan 10, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.85% |
| Jan 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.59% |
| Jan 7, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.48% |
| Jan 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.69% |
| Jan 3, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.38% |
| Jan 2, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.27% |
| Dec 31, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.05% |
| Dec 30, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.59% |
| Dec 27, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.16% |
| Dec 26, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.16% |
| Dec 24, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.49% |
| Dec 23, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -7.32% |
| Dec 20, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.70% |
| Dec 19, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 18.40 | - |
| Dec 18, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 18.40 | -2.54% |
| Dec 17, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 18.88 | -0.73% |
| Dec 16, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.02 | -0.10% |
| Dec 13, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.04 | -0.43% |
| Dec 12, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.12 | -0.14% |
| Dec 11, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 19.15 | -0.14% |
| Dec 10, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19.17 | -0.24% |
| Dec 9, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 19.22 | 0.43% |
| Dec 6, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 19.14 | 0.10% |
| Dec 5, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.12 | 0.97% |
| Dec 4, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 18.93 | 0.15% |
| Dec 3, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 18.91 | 0.54% |
| Dec 2, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 18.81 | -0.20% |
| Nov 29, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 18.84 | 0.74% |
| Nov 27, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 18.70 | 0.55% |
| Nov 26, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 18.60 | -0.69% |
| Nov 25, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 18.73 | 0.94% |
| Nov 22, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 18.56 | 0.15% |
| Nov 21, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 18.53 | -0.10% |
| Nov 20, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 18.55 | -0.49% |
| Nov 19, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 18.64 | -0.74% |
| Nov 18, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 18.78 | 0.69% |
| Nov 15, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 18.65 | 0.05% |
| Nov 14, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 18.64 | 0.75% |
| Nov 13, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 18.50 | -0.69% |
| Nov 12, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 18.63 | -2.08% |
| Nov 11, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.03 | 0.15% |
| Nov 8, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.00 | -1.29% |
| Nov 7, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 19.25 | 0.58% |
| Nov 6, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 19.14 | -1.33% |
| Nov 5, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 19.40 | 0.62% |
| Nov 4, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 19.28 | 0.53% |
| Nov 1, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19.17 | 0.39% |
| Oct 31, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 19.10 | -1.38% |
| Oct 30, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 19.37 | -0.57% |
| Oct 29, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 19.48 | -0.38% |
| Oct 28, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.55 | 0.43% |
| Oct 25, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 19.47 | -0.42% |
| Oct 24, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.55 | 0.47% |
| Oct 23, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 19.46 | -0.52% |
| Oct 22, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 19.56 | -0.56% |
| Oct 21, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 19.67 | -1.07% |
| Oct 18, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 19.88 | 0.47% |
| Oct 17, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 19.79 | 0.33% |
| Oct 16, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 19.73 | 0.75% |
| Oct 15, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 19.58 | -1.30% |
| Oct 14, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 19.84 | 0.33% |
| Oct 11, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 19.77 | 0.09% |
| Oct 10, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 19.76 | -0.37% |
| Oct 9, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.83 | 0.56% |
| Oct 8, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 19.72 | -0.33% |
| Oct 7, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 19.78 | -0.51% |
| Oct 4, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 19.88 | 0.84% |
| Oct 3, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 19.72 | -0.88% |
| Oct 2, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 19.89 | -0.51% |
| Oct 1, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 19.99 | -0.73% |
| Sep 30, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 20.14 | -1.89% |
| Sep 27, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 20.53 | 1.55% |
| Sep 26, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 20.22 | 2.38% |
| Sep 25, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 19.75 | -0.79% |
| Sep 24, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 19.90 | 0.94% |
| Sep 23, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 19.72 | - |
| Sep 20, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 19.72 | -0.83% |
| Sep 19, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 19.88 | 1.65% |
| Sep 18, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 19.56 | -0.38% |
| Sep 17, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 19.64 | 0.38% |
| Sep 16, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 19.56 | 0.14% |
| Sep 13, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 19.53 | 0.47% |
| Sep 12, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 19.44 | 0.67% |
| Sep 11, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 19.31 | 0.62% |
| Sep 10, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 19.19 | -0.76% |
| Sep 9, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 19.34 | 0.53% |
| Sep 6, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 19.24 | -1.74% |
| Sep 5, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 19.58 | 0.19% |
| Sep 4, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 19.54 | 0.05% |
| Sep 3, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 19.53 | -1.67% |
| Aug 30, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 19.87 | -0.05% |
| Aug 29, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 19.87 | 0.19% |
| Aug 28, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 19.84 | -0.51% |
| Aug 27, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 19.94 | 0.46% |
| Aug 26, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 19.85 | -0.23% |
| Aug 23, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 19.89 | 1.41% |
| Aug 22, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 19.62 | -0.05% |
| Aug 21, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 19.63 | 0.47% |
| Aug 20, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 19.53 | -0.28% |