Singapore markets open in 6 hours 3 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,184.39 +3.65 (+0.07%) Dow
38,866.25 +13.98 (+0.04%) Nasdaq
16,327.13 -22.11 (-0.14%) Bitcoin USD
63,126.02 -305.19 (-0.48%) CMC Crypto 200
1,304.05 -61.07 (-4.48%)
Calvert Equity C (CSECX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 03 May 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 02 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 01 May 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 30 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 29 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 26 Apr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 25 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 24 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 23 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 22 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 19 Apr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 18 Apr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 17 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 16 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 15 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 12 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 11 Apr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 10 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 09 Apr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 08 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 05 Apr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 04 Apr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 03 Apr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 02 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 01 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 28 Mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 27 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 26 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 25 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 22 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 21 Mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 20 Mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 19 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 18 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 15 Mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 14 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 13 Mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 12 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 11 Mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 08 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 07 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 06 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 05 Mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 04 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 01 Mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 29 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 28 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 27 Feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 26 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 23 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 22 Feb 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 21 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 20 Feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 16 Feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 15 Feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 14 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 13 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 12 Feb 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 09 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 08 Feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 07 Feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 06 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 05 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 02 Feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 01 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 31 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 30 Jan 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 29 Jan 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 26 Jan 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 25 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 24 Jan 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 23 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 22 Jan 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 19 Jan 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 18 Jan 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 17 Jan 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 16 Jan 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 12 Jan 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 11 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 10 Jan 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 09 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 08 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 05 Jan 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 04 Jan 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 03 Jan 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 02 Jan 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 29 Dec 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 28 Dec 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 27 Dec 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 26 Dec 2023 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 22 Dec 2023 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 21 Dec 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 20 Dec 2023 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 19 Dec 2023 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 18 Dec 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 15 Dec 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 14 Dec 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 14 Dec 2023 | 0.034 Dividend | |||||
| *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.