Calvert US Large Cap Core Responsible Index Fund Class A (CSXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.65
+0.95 (2.13%)
Apr 24, 2025, 4:42 PM EDT
CSXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | - | 2.13% |
| Apr 23, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.68% |
| Apr 22, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 2.61% |
| Apr 21, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -2.37% |
| Apr 17, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.09% |
| Apr 16, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -2.23% |
| Apr 15, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.11% |
| Apr 14, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.88% |
| Apr 11, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.78% |
| Apr 10, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -3.49% |
| Apr 9, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 9.63% |
| Apr 8, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -1.71% |
| Apr 7, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -0.36% |
| Apr 4, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -5.78% |
| Apr 3, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -5.07% |
| Apr 2, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.83% |
| Apr 1, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.45% |
| Mar 31, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.47% |
| Mar 28, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -1.99% |
| Mar 27, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.40% |
| Mar 26, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -1.21% |
| Mar 25, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.08% |
| Mar 24, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 1.89% |
| Mar 21, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.06% |
| Mar 20, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.32% |
| Mar 19, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.13% |
| Mar 18, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -1.06% |
| Mar 17, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.73% |
| Mar 14, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 2.14% |
| Mar 13, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.52% |
| Mar 12, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.45% |
| Mar 11, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.77% |
| Mar 10, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -2.95% |
| Mar 7, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.52% |
| Mar 6, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -1.92% |
| Mar 5, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 1.18% |
| Mar 4, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -1.23% |
| Mar 3, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.79% |
| Feb 28, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 1.59% |
| Feb 27, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -1.63% |
| Feb 26, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.02% |
| Feb 25, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.44% |
| Feb 24, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.56% |
| Feb 21, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -1.85% |
| Feb 20, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.52% |
| Feb 19, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 0.19% |
| Feb 18, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.33% |
| Feb 14, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.02% |
| Feb 13, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 1.04% |
| Feb 12, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.28% |