Conestoga Small Cap Investors (CCASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.98
-0.15 (-0.21%)
Sep 29, 2025, 4:00 PM EDT
CCASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | - | - |
| Sep 26, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 0.65% |
| Sep 25, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -1.40% |
| Sep 24, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -1.64% |
| Sep 23, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -0.81% |
| Sep 22, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.56% |
| Sep 19, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -1.14% |
| Sep 18, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 2.13% |
| Sep 17, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.74% |
| Sep 16, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 0.15% |
| Sep 15, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | -0.21% |
| Sep 12, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -1.94% |
| Sep 11, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 1.71% |
| Sep 10, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.19% |
| Sep 9, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -1.49% |
| Sep 8, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 0.34% |
| Sep 5, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 0.87% |
| Sep 4, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 1.56% |
| Sep 3, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.46% |
| Sep 2, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -1.48% |
| Aug 29, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -0.67% |
| Aug 28, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.12% |
| Aug 27, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 0.92% |
| Aug 26, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.34% |
| Aug 25, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -1.64% |
| Aug 22, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 3.28% |
| Aug 21, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.04% |
| Aug 20, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | -0.58% |
| Aug 19, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.61% |
| Aug 18, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 0.70% |
| Aug 15, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.96% |
| Aug 14, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -2.45% |
| Aug 13, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 2.44% |
| Aug 12, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 3.12% |
| Aug 11, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | -1.18% |
| Aug 8, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -0.54% |
| Aug 7, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 0.35% |
| Aug 6, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | -0.66% |
| Aug 5, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.34% |
| Aug 4, 2025 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 1.47% |
| Aug 1, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -0.87% |
| Jul 31, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -2.07% |
| Jul 30, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 0.37% |
| Jul 29, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.11% |
| Jul 28, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | -0.48% |
| Jul 25, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 0.92% |
| Jul 24, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.06% |
| Jul 23, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 1.20% |
| Jul 22, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 0.77% |
| Jul 21, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | -0.73% |