Conestoga Small Cap Fund Investors Class (CCASX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.52
+1.44 (2.15%)
Apr 25, 2025, 8:05 AM EDT
CCASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | -0.36% |
| Apr 24, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 2.15% |
| Apr 23, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 1.53% |
| Apr 22, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 1.98% |
| Apr 21, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -2.38% |
| Apr 17, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 0.30% |
| Apr 16, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -1.44% |
| Apr 15, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.10% |
| Apr 14, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 0.65% |
| Apr 11, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 2.38% |
| Apr 10, 2025 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | -2.50% |
| Apr 9, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 8.94% |
| Apr 8, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -2.44% |
| Apr 7, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.99% |
| Apr 4, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | -3.76% |
| Apr 3, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | -5.64% |
| Apr 2, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 1.57% |
| Apr 1, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.63% |
| Mar 31, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.06% |
| Mar 28, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -1.85% |
| Mar 27, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -0.71% |
| Mar 26, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -1.22% |
| Mar 25, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.07% |
| Mar 24, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 2.57% |
| Mar 21, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -0.49% |
| Mar 20, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -0.80% |
| Mar 19, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 1.07% |
| Mar 18, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -1.10% |
| Mar 17, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.25% |
| Mar 14, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 2.41% |
| Mar 13, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -1.81% |
| Mar 12, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.62% |
| Mar 11, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | -0.39% |
| Mar 10, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -2.48% |
| Mar 7, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 0.34% |
| Mar 6, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | -1.34% |
| Mar 5, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1.22% |
| Mar 4, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -0.59% |
| Mar 3, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -1.90% |
| Feb 28, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 0.52% |
| Feb 27, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -3.05% |
| Feb 26, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.17% |
| Feb 25, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 0.98% |
| Feb 24, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -0.68% |
| Feb 21, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -2.04% |
| Feb 20, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -0.97% |
| Feb 19, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -0.25% |
| Feb 18, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.66% |
| Feb 14, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.01% |
| Feb 13, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.34% |