Conestoga SMid Cap Fund (CCSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.03
-0.48 (-1.81%)
Sep 12, 2025, 4:00 PM EDT
CCSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | -1.81% |
| Sep 11, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.57% |
| Sep 10, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.61% |
| Sep 9, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.35% |
| Sep 8, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.26% |
| Sep 5, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.57% |
| Sep 4, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.48% |
| Sep 3, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.12% |
| Sep 2, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.34% |
| Aug 29, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.57% |
| Aug 28, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.08% |
| Aug 27, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.61% |
| Aug 26, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.08% |
| Aug 25, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.51% |
| Aug 22, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2.91% |
| Aug 21, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.39% |
| Aug 20, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.35% |
| Aug 19, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.62% |
| Aug 18, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.31% |
| Aug 15, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.62% |
| Aug 14, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.78% |
| Aug 13, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2.29% |
| Aug 12, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.98% |
| Aug 11, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.90% |
| Aug 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.47% |
| Aug 7, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.04% |
| Aug 6, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.70% |
| Aug 5, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.62% |
| Aug 4, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.21% |
| Aug 1, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.70% |
| Jul 31, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.26% |
| Jul 30, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.23% |
| Jul 29, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.11% |
| Jul 28, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.72% |
| Jul 25, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.42% |
| Jul 24, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.00% |
| Jul 23, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.85% |
| Jul 22, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.94% |
| Jul 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.70% |
| Jul 18, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.04% |
| Jul 17, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.01% |
| Jul 16, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.62% |
| Jul 15, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.39% |
| Jul 14, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.12% |
| Jul 11, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -1.33% |
| Jul 10, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.04% |
| Jul 9, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.88% |
| Jul 8, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.35% |
| Jul 7, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.25% |
| Jul 3, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.15% |