Conestoga SMid Cap Fund Institutional Class (CCSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.86
-0.19 (-0.86%)
May 20, 2026, 8:05 AM EST
CCSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | - | - |
| May 19, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.86% |
| May 18, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.87% |
| May 15, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.49% |
| May 14, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.36% |
| May 13, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.90% |
| May 12, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.71% |
| May 11, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.53% |
| May 8, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.09% |
| May 7, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.44% |
| May 6, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.75% |
| May 5, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.12% |
| May 4, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.80% |
| May 1, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.18% |
| Apr 30, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.71% |
| Apr 29, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -1.69% |
| Apr 28, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.84% |
| Apr 27, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.53% |
| Apr 24, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.31% |
| Apr 23, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.74% |
| Apr 22, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.13% |
| Apr 21, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.07% |
| Apr 20, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.60% |
| Apr 17, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 2.29% |
| Apr 16, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.35% |
| Apr 15, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.26% |
| Apr 14, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.79% |
| Apr 13, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.57% |
| Apr 10, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.67% |
| Apr 9, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.13% |
| Apr 8, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.65% |
| Apr 7, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.41% |
| Apr 6, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.41% |
| Apr 2, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.05% |
| Apr 1, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.55% |
| Mar 31, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 2.25% |
| Mar 30, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.09% |
| Mar 27, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -2.02% |
| Mar 26, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.00% |
| Mar 25, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.27% |
| Mar 24, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.55% |
| Mar 23, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.71% |
| Mar 20, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -2.13% |
| Mar 19, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.32% |
| Mar 18, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.33% |
| Mar 17, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.58% |
| Mar 16, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.54% |
| Mar 13, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.71% |
| Mar 12, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.88% |
| Mar 11, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.26% |