Calvert Small-Cap C (CSCCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 15 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 14 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 13 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 10 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 09 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 08 May 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 07 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 06 May 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 03 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 02 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 01 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 30 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 29 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 26 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 25 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 24 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 23 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 22 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 19 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 18 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 17 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 16 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 15 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 12 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 11 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 10 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 09 Apr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 08 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 05 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 04 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 03 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 02 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 01 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 28 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 27 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 26 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 25 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 22 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 21 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 20 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 19 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 18 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 15 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 14 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 13 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 12 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 11 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 08 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 07 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 06 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 05 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 04 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 01 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 29 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 28 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 27 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 26 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 23 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 22 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 21 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 20 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 16 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 15 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 14 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 13 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 12 Feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 09 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 08 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 07 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 06 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 05 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 02 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 01 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 31 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 30 Jan 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 29 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 26 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 25 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 24 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 23 Jan 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 22 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 19 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 18 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 17 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 16 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 12 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 11 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 10 Jan 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 09 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 08 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 05 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 04 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 03 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 02 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 29 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 28 Dec 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 27 Dec 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 26 Dec 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.