Conestoga Small Cap Institutional Class (CCALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.32
-0.07 (-0.09%)
May 20, 2025, 8:05 AM EDT
CCALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | - | - |
| May 19, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -0.09% |
| May 16, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | 1.17% |
| May 15, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 0.11% |
| May 14, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -1.63% |
| May 13, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 0.69% |
| May 12, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 3.14% |
| May 9, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 0.25% |
| May 8, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 2.51% |
| May 7, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.41% |
| May 6, 2025 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | -0.93% |
| May 5, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | -0.29% |
| May 2, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 1.28% |
| May 1, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.64% |
| Apr 30, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | -0.07% |
| Apr 29, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 0.43% |
| Apr 28, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -0.13% |
| Apr 25, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | -0.36% |
| Apr 24, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 2.15% |
| Apr 23, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 1.52% |
| Apr 22, 2025 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 1.97% |
| Apr 21, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.38% |
| Apr 17, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.29% |
| Apr 16, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -1.44% |
| Apr 15, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 0.12% |
| Apr 14, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0.63% |
| Apr 11, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 2.40% |
| Apr 10, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -2.50% |
| Apr 9, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 8.93% |
| Apr 8, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -2.44% |
| Apr 7, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -0.98% |
| Apr 4, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | -3.76% |
| Apr 3, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -5.64% |
| Apr 2, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 1.57% |
| Apr 1, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.63% |
| Mar 31, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | -0.06% |
| Mar 28, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -1.85% |
| Mar 27, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.71% |
| Mar 26, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | -1.22% |
| Mar 25, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.07% |
| Mar 24, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 2.56% |
| Mar 21, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | -0.49% |
| Mar 20, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | -0.81% |
| Mar 19, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 1.07% |
| Mar 18, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -1.08% |
| Mar 17, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 1.25% |
| Mar 14, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 2.41% |
| Mar 13, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -1.80% |
| Mar 12, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -0.63% |
| Mar 11, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -0.39% |