Conestoga SMid Cap Fund Institutional Class (CCSGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.94
+0.42 (1.71%)
May 2, 2025, 8:00 PM EDT
CCSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.71% |
| May 1, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.20% |
| Apr 30, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.16% |
| Apr 29, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.66% |
| Apr 28, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.04% |
| Apr 25, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.33% |
| Apr 24, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.37% |
| Apr 23, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.76% |
| Apr 22, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 2.19% |
| Apr 21, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -2.43% |
| Apr 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.04% |
| Apr 16, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -1.24% |
| Apr 15, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.08% |
| Apr 14, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.79% |
| Apr 11, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.95% |
| Apr 10, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.24% |
| Apr 9, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 8.61% |
| Apr 8, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -2.16% |
| Apr 7, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.05% |
| Apr 4, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -4.58% |
| Apr 3, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -4.72% |
| Apr 2, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.24% |
| Apr 1, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.81% |
| Mar 31, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.12% |
| Mar 28, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.79% |
| Mar 27, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.59% |
| Mar 26, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.94% |
| Mar 25, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.12% |
| Mar 24, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 2.41% |
| Mar 21, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.48% |
| Mar 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.91% |
| Mar 19, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.00% |
| Mar 18, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.75% |
| Mar 17, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.29% |
| Mar 14, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 2.43% |
| Mar 13, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.46% |
| Mar 12, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.36% |
| Mar 11, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.96% |
| Mar 10, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -2.42% |
| Mar 7, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.24% |
| Mar 6, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.35% |
| Mar 5, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.25% |
| Mar 4, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.82% |
| Mar 3, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.38% |
| Feb 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.28% |
| Feb 27, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.19% |
| Feb 26, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.31% |
| Feb 25, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.62% |
| Feb 24, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.39% |
| Feb 21, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.59% |