Conestoga Small Cap Fund Investors Class (CCASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.59
-1.35 (-2.08%)
Apr 30, 2026, 8:05 AM EST
CCASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 63.59 | 63.59 | 63.59 | 63.59 | - | - |
| Apr 29, 2026 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -2.08% |
| Apr 28, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -1.19% |
| Apr 27, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.39% |
| Apr 24, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.30% |
| Apr 23, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -0.21% |
| Apr 22, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0.12% |
| Apr 21, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -1.19% |
| Apr 20, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 0.74% |
| Apr 17, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 2.67% |
| Apr 16, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -0.93% |
| Apr 15, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -0.94% |
| Apr 14, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.84% |
| Apr 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.60% |
| Apr 10, 2026 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | -0.08% |
| Apr 9, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.39% |
| Apr 8, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 3.11% |
| Apr 7, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | -0.32% |
| Apr 6, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 0.32% |
| Apr 2, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.21% |
| Apr 1, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.79% |
| Mar 31, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | 2.70% |
| Mar 30, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | -0.36% |
| Mar 27, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -2.21% |
| Mar 26, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -1.66% |
| Mar 25, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 0.48% |
| Mar 24, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 0.40% |
| Mar 23, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 2.35% |
| Mar 20, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -2.41% |
| Mar 19, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -0.37% |
| Mar 18, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -1.14% |
| Mar 17, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.61% |
| Mar 16, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.72% |
| Mar 13, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.84% |
| Mar 12, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -2.30% |
| Mar 11, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.02% |
| Mar 10, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -1.48% |
| Mar 9, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0.88% |
| Mar 6, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -2.06% |
| Mar 5, 2026 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | -1.62% |
| Mar 4, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.70% |
| Mar 3, 2026 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | -1.48% |
| Mar 2, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 0.89% |
| Feb 27, 2026 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | -1.02% |
| Feb 26, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 2.08% |
| Feb 25, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -0.94% |
| Feb 24, 2026 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 1.15% |
| Feb 23, 2026 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | -2.05% |
| Feb 20, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.29% |
| Feb 19, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.41% |