Calvert US Large Cap Core Responsible Index Fund Class R6 (CSXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.92
+0.98 (2.13%)
Apr 24, 2025, 8:00 PM EDT
CSXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 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% |
| Apr 22, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 2.63% |
| Apr 21, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -2.37% |
| Apr 17, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.11% |
| Apr 16, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -2.24% |
| Apr 15, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.13% |
| Apr 14, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.90% |
| Apr 11, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 1.78% |
| Apr 10, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -3.48% |
| Apr 9, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 9.63% |
| Apr 8, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -1.71% |
| Apr 7, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.37% |
| Apr 4, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -5.78% |
| Apr 3, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -5.05% |
| Apr 2, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.83% |
| Apr 1, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.44% |
| Mar 31, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.48% |
| Mar 28, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -2.00% |
| Mar 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.39% |
| Mar 26, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -1.19% |
| Mar 25, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.08% |
| Mar 24, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 1.90% |
| Mar 21, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.04% |
| Mar 20, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.31% |
| Mar 19, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 1.15% |
| Mar 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.07% |
| Mar 17, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.73% |
| Mar 14, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 2.14% |
| Mar 13, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -1.52% |
| Mar 12, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.46% |
| Mar 11, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.77% |
| Mar 10, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -2.95% |
| Mar 7, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.51% |
| Mar 6, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.91% |
| Mar 5, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 1.17% |
| Mar 4, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -1.21% |
| Mar 3, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -1.78% |
| Feb 28, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 1.59% |
| Feb 27, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -1.62% |
| Feb 26, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.02% |
| Feb 25, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -0.45% |
| Feb 24, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.54% |
| Feb 21, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -1.86% |
| Feb 20, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.53% |
| Feb 19, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 0.19% |
| Feb 18, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.36% |
| Feb 14, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.02% |
| Feb 13, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 1.04% |
| Feb 12, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.27% |