Calvert Small/Mid-Cap I (CMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.29
-0.26 (-1.06%)
At close: May 19, 2026
CMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.06% |
| May 18, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.37% |
| May 15, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.41% |
| May 14, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.53% |
| May 13, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.28% |
| May 12, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.68% |
| May 11, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.76% |
| May 8, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.16% |
| May 7, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% |
| May 6, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.84% |
| May 5, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.97% |
| May 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.16% |
| May 1, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.95% |
| Apr 30, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.44% |
| Apr 29, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.64% |
| Apr 28, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.83% |
| Apr 27, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.24% |
| Apr 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.04% |
| Apr 23, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.40% |
| Apr 22, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.86% |
| Apr 21, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.43% |
| Apr 20, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.47% |
| Apr 17, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 2.04% |
| Apr 16, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| Apr 15, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.60% |
| Apr 14, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.40% |
| Apr 13, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.29% |
| Apr 10, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.84% |
| Apr 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.77% |
| Apr 8, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 2.87% |
| Apr 7, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.25% |
| Apr 6, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.84% |
| Apr 2, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.13% |
| Apr 1, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.63% |
| Mar 31, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 2.28% |
| Mar 30, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.17% |
| Mar 27, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.81% |
| Mar 26, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.96% |
| Mar 25, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.80% |
| Mar 24, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.59% |
| Mar 23, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.59% |
| Mar 20, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.06% |
| Mar 19, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.17% |
| Mar 18, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -1.50% |
| Mar 17, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.55% |
| Mar 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.34% |
| Mar 13, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.04% |
| Mar 12, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.94% |
| Mar 11, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.45% |
| Mar 10, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.61% |