Calvert US Large-Cap Dive... (CDEI)
AMEX: CDEI
· Real-Time Price · USD
77.57
0.09 (0.11%)
At close: Sep 09, 2025, 3:50 PM
77.83
0.34%
After-hours: Sep 09, 2025, 04:04 PM EDT
CDEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 79.63 | 79.63 | 77.48 | 77.48 | 77.52 | 0.28% | 1,369 |
| Sep 5, 2025 | 77.92 | 77.92 | 77.26 | 77.26 | 77.26 | -0.71% | 242 |
| Sep 4, 2025 | 77.48 | 77.81 | 77.48 | 77.81 | 77.81 | 0.76% | 400 |
| Sep 3, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.70% | 100 |
| Sep 2, 2025 | 76.89 | 76.89 | 76.17 | 76.68 | 76.68 | -0.70% | 1,449 |
| Aug 29, 2025 | 77.25 | 77.25 | 77.22 | 77.22 | 77.22 | -0.58% | 200 |
| Aug 28, 2025 | 77.50 | 77.68 | 77.50 | 77.67 | 77.67 | 0.31% | 230 |
| Aug 27, 2025 | 77.37 | 77.43 | 77.37 | 77.43 | 77.43 | 0.38% | 222 |
| Aug 26, 2025 | 76.97 | 77.14 | 76.97 | 77.14 | 77.14 | 0.35% | 400 |
| Aug 25, 2025 | 77.40 | 77.40 | 76.87 | 76.87 | 76.87 | -0.27% | 400 |
| Aug 22, 2025 | 77.21 | 77.21 | 77.08 | 77.08 | 77.08 | 1.31% | 200 |
| Aug 21, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.31% | 100 |
| Aug 20, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.18% | 200 |
| Aug 19, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -0.52% | 200 |
| Aug 18, 2025 | 76.72 | 76.86 | 76.72 | 76.86 | 76.86 | 0.17% | 328 |
| Aug 15, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | -0.22% | 100 |
| Aug 14, 2025 | 76.72 | 76.90 | 76.72 | 76.90 | 76.90 | 0.14% | 338 |
| Aug 13, 2025 | 76.70 | 76.79 | 76.58 | 76.79 | 76.79 | 0.50% | 349 |
| Aug 12, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 1.15% | 100 |
| Aug 11, 2025 | 75.91 | 75.91 | 75.54 | 75.54 | 75.54 | -0.41% | 683 |