Calvert US Large Cap Core Responsible Index Fund Class R6 (CSXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.08
+0.46 (0.86%)
Jul 3, 2025, 4:00 PM EDT
CSXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.86% |
| Jul 2, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.47% |
| Jul 1, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.21% |
| Jun 30, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 0.55% |
| Jun 27, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.59% |
| Jun 26, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.78% |
| Jun 25, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Jun 24, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 1.32% |
| Jun 23, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.92% |
| Jun 20, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.20% |
| Jun 18, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.06% |
| Jun 17, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -0.91% |
| Jun 16, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 1.00% |
| Jun 13, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -1.33% |
| Jun 12, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.35% |
| Jun 11, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.35% |
| Jun 10, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.52% |
| Jun 9, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.08% |
| Jun 6, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 1.00% |
| Jun 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.45% |
| Jun 4, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.04% |
| Jun 3, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.71% |
| Jun 2, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.28% |
| May 30, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.06% |
| May 29, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.36% |
| May 28, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -0.57% |
| May 27, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 2.17% |
| May 23, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.70% |
| May 22, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.02% |
| May 21, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -1.78% |
| May 20, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.39% |
| May 19, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.12% |
| May 16, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.81% |
| May 15, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.42% |
| May 14, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.10% |
| May 13, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 0.66% |
| May 12, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 3.42% |
| May 9, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.06% |
| May 8, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.73% |
| May 7, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.37% |
| May 6, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.79% |
| May 5, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.49% |
| May 2, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 1.48% |
| May 1, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.55% |
| Apr 30, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.27% |
| Apr 29, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.61% |
| Apr 28, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.06% |
| Apr 25, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.64% |
| Apr 24, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 2.13% |
| Apr 23, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 1.66% |