Calvert US Large Cap Core Responsible Index Fund Class R6 (CSXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.51
+0.51 (1.00%)
Jun 6, 2025, 4:00 PM EDT
CSXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 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% |
| 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% |