Conestoga Small Cap Institutional (CCALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.93
+0.45 (0.63%)
Sep 29, 2025, 8:05 AM EDT
CCALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 0.63% |
| Sep 25, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -1.39% |
| Sep 24, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -1.64% |
| Sep 23, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.81% |
| Sep 22, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.55% |
| Sep 19, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | -1.14% |
| Sep 18, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 2.13% |
| Sep 17, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | -0.75% |
| Sep 16, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 0.16% |
| Sep 15, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | -0.20% |
| Sep 12, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -1.95% |
| Sep 11, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 1.72% |
| Sep 10, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -0.19% |
| Sep 9, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -1.49% |
| Sep 8, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.33% |
| Sep 5, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 0.87% |
| Sep 4, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 1.57% |
| Sep 3, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -0.48% |
| Sep 2, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -1.47% |
| Aug 29, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -0.67% |
| Aug 28, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.12% |
| Aug 27, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.93% |
| Aug 26, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -0.35% |
| Aug 25, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.64% |
| Aug 22, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 3.28% |
| Aug 21, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 0.04% |
| Aug 20, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.57% |
| Aug 19, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.61% |
| Aug 18, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 0.69% |
| Aug 15, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | -0.94% |
| Aug 14, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -2.47% |
| Aug 13, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 2.44% |
| Aug 12, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 3.11% |
| Aug 11, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -1.16% |
| Aug 8, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -0.54% |
| Aug 7, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 0.36% |
| Aug 6, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | -0.67% |
| Aug 5, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -0.33% |
| Aug 4, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 1.46% |
| Aug 1, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.88% |
| Jul 31, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | -2.06% |
| Jul 30, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 0.37% |
| Jul 29, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -0.11% |
| Jul 28, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | -0.47% |
| Jul 25, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 0.92% |
| Jul 24, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.05% |
| Jul 23, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 1.18% |
| Jul 22, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 0.77% |
| Jul 21, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -0.73% |
| Jul 18, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -1.42% |