Calvert Equity C (CSECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.22
-0.34 (-0.98%)
Sep 12, 2025, 4:00 PM EDT
CSECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.03% |
| Sep 12, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.98% |
| Sep 11, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 1.62% |
| Sep 10, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.79% |
| Sep 9, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.20% |
| Sep 8, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.20% |
| Sep 5, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.20% |
| Sep 4, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.44% |
| Sep 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.32% |
| Sep 2, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.87% |
| Aug 29, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| Aug 28, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.17% |
| Aug 27, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.03% |
| Aug 26, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.06% |
| Aug 25, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.89% |
| Aug 22, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.20% |
| Aug 21, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.67% |
| Aug 20, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.12% |
| Aug 19, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.58% |
| Aug 18, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.38% |
| Aug 15, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.09% |
| Aug 14, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.15% |
| Aug 13, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.03% |
| Aug 12, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.74% |
| Aug 11, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.41% |
| Aug 8, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.32% |
| Aug 7, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.15% |
| Aug 6, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.06% |
| Aug 5, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.28% |
| Aug 4, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1.99% |
| Aug 1, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.85% |
| Jul 31, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.41% |
| Jul 30, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.02% |
| Jul 29, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.52% |
| Jul 28, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.43% |
| Jul 25, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.64% |
| Jul 24, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.91% |
| Jul 23, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.91% |
| Jul 22, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.62% |
| Jul 21, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.03% |
| Jul 18, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.30% |
| Jul 17, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.48% |
| Jul 16, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.42% |
| Jul 15, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.21% |
| Jul 14, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.15% |
| Jul 11, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.79% |
| Jul 10, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.03% |
| Jul 9, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.26% |
| Jul 8, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.29% |
| Jul 7, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.61% |