Conestoga Small Cap Fund Investors Class (CCASX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
73.48
-0.07 (-0.10%)
May 20, 2025, 8:05 AM EDT
CCASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | - | - |
| 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% |
| 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% |