Calvert US Mid-Cap Core R... (CVMC)
AMEX: CVMC
· Real-Time Price · USD
63.23
-0.41 (-0.64%)
At close: Sep 09, 2025, 3:56 PM
63.29
0.10%
After-hours: Sep 09, 2025, 05:05 PM EDT
CVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 63.70 | 63.70 | 63.15 | 63.64 | 63.64 | 0.09% | 4,580 |
| Sep 5, 2025 | 63.57 | 63.58 | 63.44 | 63.58 | 63.58 | 0.33% | 2,100 |
| Sep 4, 2025 | 62.72 | 63.37 | 62.72 | 63.37 | 63.37 | 1.08% | 1,026 |
| Sep 3, 2025 | 62.63 | 62.69 | 62.47 | 62.69 | 62.69 | -0.08% | 2,406 |
| Sep 2, 2025 | 62.53 | 62.74 | 62.53 | 62.74 | 62.74 | -0.60% | 2,300 |
| Aug 29, 2025 | 63.53 | 63.53 | 63.07 | 63.12 | 63.12 | -0.46% | 641 |
| Aug 28, 2025 | 63.18 | 63.41 | 63.18 | 63.41 | 63.41 | -0.05% | 2,000 |
| Aug 27, 2025 | 63.29 | 63.48 | 63.29 | 63.44 | 63.44 | 0.49% | 13,100 |
| Aug 26, 2025 | 63.25 | 63.33 | 62.98 | 63.13 | 63.13 | 0.06% | 5,244 |
| Aug 25, 2025 | 63.38 | 63.38 | 63.08 | 63.09 | 63.09 | -0.79% | 1,800 |
| Aug 22, 2025 | 63.77 | 63.77 | 63.57 | 63.59 | 63.59 | 2.28% | 4,500 |
| Aug 21, 2025 | 62.19 | 62.28 | 62.17 | 62.17 | 62.17 | -0.27% | 1,800 |
| Aug 20, 2025 | 62.14 | 62.34 | 62.14 | 62.34 | 62.34 | -0.21% | 922 |
| Aug 19, 2025 | 62.60 | 62.85 | 62.37 | 62.47 | 62.47 | 0.32% | 2,400 |
| Aug 18, 2025 | 62.24 | 62.30 | 62.22 | 62.27 | 62.27 | 0.18% | 2,733 |
| Aug 15, 2025 | 62.43 | 62.43 | 62.16 | 62.16 | 62.16 | -0.37% | 2,442 |
| Aug 14, 2025 | 62.29 | 62.39 | 62.17 | 62.39 | 62.39 | -0.95% | 3,200 |
| Aug 13, 2025 | 62.29 | 62.99 | 62.29 | 62.99 | 62.99 | 1.56% | 4,625 |
| Aug 12, 2025 | 61.78 | 62.31 | 61.78 | 62.02 | 62.02 | 1.77% | 2,200 |
| Aug 11, 2025 | 60.98 | 61.06 | 60.94 | 60.94 | 60.94 | -0.49% | 800 |