Calvert US Mid-Cap Core R... (CVMC)
AMEX: CVMC
· Real-Time Price · USD
63.32
0.18 (0.29%)
At close: Sep 29, 2025, 3:59 PM
63.28
-0.06%
After-hours: Sep 29, 2025, 04:04 PM EDT
CVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 63.21 | 63.33 | 63.17 | 63.32 | 63.28 | 0.29% | 2,936 |
| Sep 26, 2025 | 62.66 | 63.14 | 62.66 | 63.14 | 63.14 | 1.09% | 5,330 |
| Sep 25, 2025 | 62.59 | 62.59 | 62.39 | 62.46 | 62.46 | -0.90% | 2,500 |
| Sep 24, 2025 | 63.04 | 63.04 | 63.00 | 63.03 | 63.03 | -0.51% | 1,700 |
| Sep 23, 2025 | 63.63 | 63.68 | 63.27 | 63.35 | 63.35 | -0.17% | 10,208 |
| Sep 22, 2025 | 63.26 | 63.46 | 63.15 | 63.46 | 63.46 | -0.27% | 1,700 |
| Sep 19, 2025 | 63.73 | 63.78 | 63.46 | 63.63 | 63.40 | -0.44% | 7,000 |
| Sep 18, 2025 | 63.94 | 64.01 | 63.85 | 63.91 | 63.68 | 0.90% | 1,900 |
| Sep 17, 2025 | 63.49 | 63.82 | 63.34 | 63.34 | 63.11 | -0.02% | 2,609 |
| Sep 16, 2025 | 63.45 | 63.45 | 63.19 | 63.35 | 63.12 | -0.31% | 3,725 |
| Sep 15, 2025 | 63.69 | 63.69 | 63.55 | 63.55 | 63.32 | -0.14% | 3,700 |
| Sep 12, 2025 | 64.10 | 64.10 | 63.64 | 63.64 | 63.41 | -0.80% | 1,531 |
| Sep 11, 2025 | 63.95 | 64.15 | 63.95 | 64.15 | 63.92 | 1.58% | 2,300 |
| Sep 10, 2025 | 63.37 | 63.37 | 62.96 | 63.15 | 62.92 | -0.22% | 9,212 |
| Sep 9, 2025 | 63.19 | 63.29 | 63.19 | 63.29 | 63.06 | -0.55% | 2,724 |
| Sep 8, 2025 | 63.70 | 63.70 | 63.15 | 63.64 | 63.41 | 0.09% | 4,600 |
| Sep 5, 2025 | 63.57 | 63.58 | 63.44 | 63.58 | 63.35 | 0.33% | 2,100 |
| Sep 4, 2025 | 62.72 | 63.37 | 62.72 | 63.37 | 63.14 | 1.08% | 1,026 |
| Sep 3, 2025 | 62.63 | 62.69 | 62.47 | 62.69 | 62.46 | -0.08% | 2,406 |
| Sep 2, 2025 | 62.53 | 62.74 | 62.53 | 62.74 | 62.51 | -0.60% | 2,300 |