Calvert US Large-Cp Cor Rspnb ETF (CVLC)
63.10
+0.52
(+0.84%)
USD |
NYSEARCA |
May 02, 16:00
62.50
-0.60
(-0.95%)
After-Hours: 20:00
CVLC Price: 63.10 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 62.75 | 63.18 | 62.50 | 63.10 | 158690.0 |
May 01, 2024 | 62.79 | 63.57 | 62.53 | 62.58 | 27177.00 |
Apr 30, 2024 | 63.59 | 63.59 | 62.86 | 62.86 | 743.00 |
Apr 29, 2024 | 63.78 | 63.78 | 63.50 | 63.76 | 1817.00 |
Apr 26, 2024 | 63.52 | 63.72 | 63.52 | 63.66 | 63778.00 |
Apr 25, 2024 | 62.20 | 62.96 | 62.20 | 62.83 | 7261.00 |
Apr 24, 2024 | 62.89 | 63.04 | 62.89 | 63.04 | 1301.00 |
Apr 23, 2024 | 62.97 | 63.04 | 62.81 | 62.92 | 3604.00 |
Apr 22, 2024 | 61.83 | 62.55 | 61.83 | 62.15 | 4850.00 |
Apr 19, 2024 | 62.28 | 62.28 | 61.49 | 61.64 | 4140.00 |
Apr 18, 2024 | 62.47 | 62.64 | 62.12 | 62.16 | 2912.00 |
Apr 17, 2024 | 63.05 | 63.05 | 62.36 | 62.41 | 54853.00 |
Apr 16, 2024 | 62.81 | 62.95 | 62.73 | 62.80 | 4978.00 |
Apr 15, 2024 | 63.86 | 63.87 | 62.86 | 62.90 | 2355.00 |
Apr 12, 2024 | 63.95 | 63.99 | 63.49 | 63.62 | 4131.00 |
Apr 11, 2024 | 64.18 | 64.76 | 63.92 | 64.65 | 2351.00 |
Apr 10, 2024 | 64.00 | 64.22 | 63.88 | 64.14 | 17060.00 |
Apr 09, 2024 | 65.06 | 65.06 | 64.38 | 64.72 | 3158.00 |
Apr 08, 2024 | 64.72 | 64.81 | 64.68 | 64.72 | 2832.00 |
Apr 05, 2024 | 64.15 | 64.84 | 64.15 | 64.67 | 10860.00 |
Apr 04, 2024 | 65.26 | 65.34 | 64.08 | 64.08 | 5611.00 |
Apr 03, 2024 | 64.73 | 65.02 | 64.73 | 64.82 | 35350.00 |
Apr 02, 2024 | 64.64 | 64.82 | 64.63 | 64.77 | 11396.00 |
Apr 01, 2024 | 65.70 | 65.70 | 65.27 | 65.39 | 21016.00 |
Mar 28, 2024 | 65.54 | 65.66 | 65.54 | 65.63 | 113239.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
47.75
Minimum
Mar 13 2023
65.63
Maximum
Mar 28 2024
56.10
Average
55.41
Median
Jul 05 2023