Conestoga Small Cap Institutional Class (CCALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.69
+0.55 (0.81%)
May 29, 2026, 8:05 AM EST
CCALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | - | - |
| May 28, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.81% |
| May 27, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -0.77% |
| May 26, 2026 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 1.39% |
| May 22, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 1.00% |
| May 21, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.22% |
| May 20, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 1.83% |
| May 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.08% |
| May 18, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.89% |
| May 15, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -2.12% |
| May 14, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 0.40% |
| May 13, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -0.01% |
| May 12, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.10% |
| May 11, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -1.51% |
| May 8, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.32% |
| May 7, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.01% |
| May 6, 2026 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.69% |
| May 5, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 1.98% |
| May 4, 2026 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -0.64% |
| May 1, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.31% |
| Apr 30, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 2.51% |
| Apr 29, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -2.08% |
| Apr 28, 2026 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -1.18% |
| Apr 27, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -0.38% |
| Apr 24, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.31% |
| Apr 23, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.21% |
| Apr 22, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.13% |
| Apr 21, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -1.20% |
| Apr 20, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.73% |
| Apr 17, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 2.67% |
| Apr 16, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.92% |
| Apr 15, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | -0.94% |
| Apr 14, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.85% |
| Apr 13, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 1.60% |
| Apr 10, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -0.09% |
| Apr 9, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 0.39% |
| Apr 8, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 3.12% |
| Apr 7, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -0.33% |
| Apr 6, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.33% |
| Apr 2, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 0.22% |
| Apr 1, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.79% |
| Mar 31, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 2.69% |
| Mar 30, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | -0.35% |
| Mar 27, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -2.21% |
| Mar 26, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | -1.66% |
| Mar 25, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 0.48% |
| Mar 24, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.39% |
| Mar 23, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 2.37% |
| Mar 20, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | -2.41% |
| Mar 19, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.37% |