Calvert US Large Cap Core Responsible Index Fund Class C (CSXCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.08
-0.14 (-0.30%)
Oct 30, 2024, 8:00 PM EDT
CSXCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.15% |
| Oct 28, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.37% |
| Oct 25, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.07% |
| Oct 24, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.31% |
| Oct 23, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.84% |
| Oct 22, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.22% |
| Oct 21, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.30% |
| Oct 18, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.39% |
| Oct 17, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.02% |
| Oct 16, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.52% |
| Oct 15, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.69% |
| Oct 14, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.83% |
| Oct 11, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.68% |
| Oct 10, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.22% |
| Oct 9, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.79% |
| Oct 8, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 1.02% |
| Oct 7, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.92% |
| Oct 4, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.89% |
| Oct 3, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.31% |
| Oct 2, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| Oct 1, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -1.12% |
| Sep 30, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.37% |
| Sep 27, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.18% |
| Sep 26, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.53% |
| Sep 25, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.24% |
| Sep 24, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.26% |
| Sep 23, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.24% |
| Sep 20, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.29% |
| Sep 19, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 1.80% |
| Sep 18, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.27% |
| Sep 17, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.02% |
| Sep 16, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.13% |
| Sep 13, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.70% |
| Sep 12, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.73% |
| Sep 11, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 1.15% |
| Sep 10, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 0.51% |
| Sep 9, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 1.15% |
| Sep 6, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -1.68% |
| Sep 5, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -0.28% |
| Sep 4, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -0.21% |
| Sep 3, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -2.24% |
| Aug 30, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.04% |
| Aug 29, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Aug 28, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.63% |
| Aug 27, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.13% |
| Aug 26, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.36% |
| Aug 23, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 1.29% |
| Aug 22, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -0.97% |
| Aug 21, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.52% |
| Aug 20, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.16% |
| Aug 19, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.98% |
| Aug 16, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.23% |
| Aug 15, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 1.72% |
| Aug 14, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.35% |
| Aug 13, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 1.83% |
| Aug 12, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | -0.12% |
| Aug 9, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 0.45% |
| Aug 8, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 2.39% |
| Aug 7, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -0.89% |
| Aug 6, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 0.98% |
| Aug 5, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -2.98% |
| Aug 2, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -2.06% |
| Aug 1, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -1.60% |
| Jul 31, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 1.55% |
| Jul 30, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | -0.58% |
| Jul 29, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.09% |
| Jul 26, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 1.17% |
| Jul 25, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | -0.46% |
| Jul 24, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -2.45% |
| Jul 23, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.11% |
| Jul 22, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.17% |
| Jul 19, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -0.66% |
| Jul 18, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.95% |
| Jul 17, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.55% |
| Jul 16, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.87% |
| Jul 15, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.34% |
| Jul 12, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.66% |
| Jul 11, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.61% |
| Jul 10, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 1.02% |
| Jul 9, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.05% |
| Jul 8, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.18% |
| Jul 5, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.41% |
| Jul 3, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.48% |
| Jul 2, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.65% |
| Jul 1, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.19% |
| Jun 28, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -0.28% |
| Jun 27, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 0.16% |
| Jun 26, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 0.14% |
| Jun 25, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0.26% |
| Jun 24, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -0.35% |
| Jun 21, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.09% |
| Jun 20, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -0.39% |
| Jun 18, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 0.25% |
| Jun 17, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 0.88% |
| Jun 14, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | -0.09% |
| Jun 13, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 0.23% |
| Jun 12, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 1.04% |
| Jun 11, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 0.24% |
| Jun 10, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.26% |
| Jun 7, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -0.14% |