Calvert Equity I (CEYIX) NASDAQ
76.46
+0.49(+0.64%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 0 |
| April 01, 2026 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 0 |
| March 31, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0 |
| March 30, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 0 |
| March 27, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 0 |
| March 26, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | 0 |
| March 25, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 0 |
| March 24, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 0 |
| March 23, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0 |
| March 20, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0 |
| March 19, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0 |
| March 18, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0 |
| March 17, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0 |
| March 16, 2026 | 77.3 | 77.3 | 77.3 | 77.3 | 77.3 | 0 |
| March 13, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0 |
| March 12, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 0 |
| March 11, 2026 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 0 |
| March 10, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0 |
| March 09, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0 |
| March 06, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0 |
| March 05, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0 |
| March 04, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0 |
| March 03, 2026 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 0 |
| March 02, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0 |
| February 27, 2026 | 81 | 81 | 81 | 81 | 81 | 0 |
| February 26, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0 |
| February 25, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0 |
| February 24, 2026 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0 |
| February 23, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0 |
| February 20, 2026 | 79.22 | 79.22 | 0 | 79.22 | 79.22 | 0 |
| February 19, 2026 | 79 | 79 | 0 | 79 | 79 | 0 |
| February 18, 2026 | 79.17 | 79.17 | 0 | 79.17 | 79.17 | 0 |
| February 17, 2026 | 78.36 | 78.36 | 0 | 78.36 | 78.36 | 0 |
| February 13, 2026 | 78.64 | 78.64 | 0 | 78.64 | 78.64 | 0 |
| February 12, 2026 | 78.19 | 78.19 | 0 | 78.19 | 78.19 | 0 |
| February 11, 2026 | 78.88 | 78.88 | 0 | 78.88 | 78.88 | 0 |
| February 10, 2026 | 79.46 | 79.46 | 0 | 79.46 | 79.46 | 0 |
| February 09, 2026 | 79.96 | 79.96 | 0 | 79.96 | 79.96 | 0 |
| February 06, 2026 | 79.97 | 79.97 | 0 | 79.97 | 79.97 | 0 |
| February 05, 2026 | 79.82 | 79.82 | 0 | 79.82 | 79.82 | 0 |
| February 04, 2026 | 81 | 81 | 0 | 81 | 81 | 0 |
| February 03, 2026 | 80.76 | 80.76 | 0 | 80.76 | 80.76 | 0 |
| February 02, 2026 | 83.23 | 83.23 | 0 | 83.23 | 83.23 | 0 |
| January 30, 2026 | 82.9 | 82.9 | 0 | 82.9 | 82.9 | 0 |
| January 29, 2026 | 83.2 | 83.2 | 0 | 83.2 | 83.2 | 0 |
| January 28, 2026 | 83.73 | 83.73 | 0 | 83.73 | 83.73 | 0 |
| January 27, 2026 | 84.73 | 84.73 | 0 | 84.73 | 84.73 | 0 |
| January 26, 2026 | 85.15 | 85.15 | 0 | 85.15 | 85.15 | 0 |
| January 23, 2026 | 84.65 | 84.65 | 0 | 84.65 | 84.65 | 0 |
| January 22, 2026 | 85.04 | 85.04 | 0 | 85.04 | 85.04 | 0 |
| January 21, 2026 | 84.79 | 84.79 | 0 | 84.79 | 84.79 | 0 |
| January 20, 2026 | 83.83 | 83.83 | 0 | 83.83 | 83.83 | 0 |
| January 16, 2026 | 85.39 | 85.39 | 0 | 85.39 | 85.39 | 0 |
| January 15, 2026 | 85.79 | 85.79 | 0 | 85.79 | 85.79 | 0 |
| January 14, 2026 | 85.57 | 85.57 | 0 | 85.57 | 85.57 | 0 |
| January 13, 2026 | 85.38 | 85.38 | 0 | 85.38 | 85.38 | 0 |
| January 12, 2026 | 85.97 | 85.97 | 0 | 85.97 | 85.97 | 0 |
| January 09, 2026 | 86.04 | 86.04 | 0 | 86.04 | 86.04 | 0 |
| January 08, 2026 | 85.56 | 85.56 | 0 | 85.56 | 85.56 | 0 |
| January 07, 2026 | 85.25 | 85.25 | 0 | 85.25 | 85.25 | 0 |
