Conestoga Small Cap Fund Investors Class (CCASX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.40
-0.62 (-0.89%)
Jun 20, 2025, 4:00 PM EDT
CCASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | - | - |
| Jun 18, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -0.03% |
| Jun 17, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | -0.84% |
| Jun 16, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 0.47% |
| Jun 13, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.47% |
| Jun 12, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.96% |
| Jun 11, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -0.96% |
| Jun 10, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -0.33% |
| Jun 9, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -0.14% |
| Jun 6, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 0.65% |
| Jun 5, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | -0.21% |
| Jun 4, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.33% |
| Jun 3, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 1.71% |
| Jun 2, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.93% |
| May 30, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 0.04% |
| May 29, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -0.01% |
| May 28, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -1.45% |
| May 27, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 2.34% |
| May 23, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -0.43% |
| May 22, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.29% |
| May 21, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | -2.58% |
| May 20, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 0.38% |
| May 19, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -0.10% |
| May 16, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1.17% |
| May 15, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.10% |
| May 14, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | -1.63% |
| May 13, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | 0.70% |
| May 12, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 3.14% |
| May 9, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 0.25% |
| May 8, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 2.52% |
| May 7, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 0.41% |
| May 6, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | -0.93% |
| May 5, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -0.29% |
| May 2, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 1.28% |
| May 1, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.63% |
| Apr 30, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | -0.07% |
| Apr 29, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 0.44% |
| Apr 28, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -0.13% |
| 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% |