Calvert US Large-Cap Dive... (CDEI)
AMEX: CDEI
· Real-Time Price · USD
79.08
0.39 (0.49%)
At close: Sep 29, 2025, 3:59 PM
78.88
-0.25%
After-hours: Sep 29, 2025, 04:04 PM EDT
CDEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 79.07 | 79.08 | 78.87 | 78.88 | 79.08 | 0.24% | 1,214 |
| Sep 26, 2025 | 78.32 | 78.73 | 78.32 | 78.69 | 78.69 | 0.59% | 1,324 |
| Sep 25, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.28% | 100 |
| Sep 24, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.53% | 148 |
| Sep 23, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -0.79% | 100 |
| Sep 22, 2025 | 78.92 | 79.50 | 78.92 | 79.50 | 79.50 | 0.33% | 1,000 |
| Sep 19, 2025 | 79.03 | 79.24 | 79.03 | 79.24 | 79.00 | 0.60% | 500 |
| Sep 18, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.53 | 0.64% | 100 |
| Sep 17, 2025 | 78.42 | 78.42 | 78.25 | 78.27 | 78.04 | 0.05% | 1,128 |
| Sep 16, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 77.99 | -0.20% | 100 |
| Sep 15, 2025 | 78.32 | 78.39 | 78.30 | 78.39 | 78.15 | 0.51% | 1,349 |
| Sep 12, 2025 | 78.07 | 78.13 | 77.99 | 77.99 | 77.76 | -0.26% | 1,422 |
| Sep 11, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 77.95 | 0.81% | 100 |
| Sep 10, 2025 | 77.62 | 77.64 | 77.56 | 77.56 | 77.32 | -0.35% | 407 |
| Sep 9, 2025 | 77.61 | 77.83 | 77.57 | 77.83 | 77.60 | 0.45% | 500 |
| Sep 8, 2025 | 79.63 | 79.63 | 77.48 | 77.48 | 77.25 | 0.28% | 1,400 |
| Sep 5, 2025 | 77.92 | 77.92 | 77.26 | 77.26 | 77.03 | -0.71% | 242 |
| Sep 4, 2025 | 77.48 | 77.81 | 77.48 | 77.81 | 77.57 | 0.76% | 400 |
| Sep 3, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 76.99 | 0.70% | 100 |
| Sep 2, 2025 | 76.89 | 76.89 | 76.17 | 76.68 | 76.45 | -0.70% | 1,449 |