Calvert US Mid Cap Core Rspnb Idx R6 (CMCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.85
+0.66 (1.32%)
At close: Jun 18, 2026
CMCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -1.28% |
| Jun 16, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -0.63% |
| Jun 15, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 1.23% |
| Jun 12, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 1.08% |
| Jun 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.50% |
| Jun 10, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -1.77% |
| Jun 9, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.57% |
| Jun 8, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.26% |
| Jun 5, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -2.40% |
| Jun 4, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.54% |
| Jun 3, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.06% |
| Jun 2, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.33% |
| Jun 1, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.26% |
| May 29, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.18% |
| May 28, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.37% |
| May 27, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.16% |
| May 26, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 1.24% |
| May 22, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.83% |
| May 21, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.86% |
| May 20, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 1.62% |
| May 19, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.57% |
| May 18, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.25% |
| May 15, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.50% |
| May 14, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.29% |
| May 13, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -0.08% |
| May 12, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.58% |
| May 11, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.08% |
| May 8, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.52% |
| May 7, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -1.27% |
| May 6, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 1.55% |
| May 5, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 1.40% |
| May 4, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.44% |
| May 1, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.04% |
| Apr 30, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 2.04% |
| Apr 29, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.39% |
| Apr 28, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -1.02% |
| Apr 27, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.15% |
| Apr 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.11% |
| Apr 23, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.25% |
| Apr 22, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.04% |
| Apr 21, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.55% |
| Apr 20, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.53% |
| Apr 17, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 1.88% |
| Apr 16, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.33% |
| Apr 15, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.37% |
| Apr 14, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.56% |
| Apr 13, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1.25% |
| Apr 10, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.50% |
| Apr 9, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.29% |
| Apr 8, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 3.22% |