Conestoga SMid Cap Fund Investors Class (CCSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.29
+0.40 (1.67%)
May 5, 2025, 8:05 AM EDT
CCSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.67% |
| May 1, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.21% |
| Apr 30, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.21% |
| Apr 29, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.63% |
| Apr 28, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.04% |
| Apr 25, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.30% |
| Apr 24, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.33% |
| Apr 23, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.78% |
| Apr 22, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 2.16% |
| Apr 21, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.41% |
| Apr 17, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.04% |
| Apr 16, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.23% |
| Apr 15, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.08% |
| Apr 14, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.77% |
| Apr 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.96% |
| Apr 10, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -2.22% |
| Apr 9, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 8.61% |
| Apr 8, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -2.17% |
| Apr 7, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -1.03% |
| Apr 4, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -4.62% |
| Apr 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.68% |
| Apr 2, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.24% |
| Apr 1, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.79% |
| Mar 31, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.08% |
| Mar 28, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.76% |
| Mar 27, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.61% |
| Mar 26, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.97% |
| Mar 25, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.16% |
| Mar 24, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 2.39% |
| Mar 21, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.49% |
| Mar 20, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.90% |
| Mar 19, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.99% |
| Mar 18, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.73% |
| Mar 17, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.28% |
| Mar 14, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 2.41% |
| Mar 13, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.46% |
| Mar 12, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.33% |
| Mar 11, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.99% |
| Mar 10, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -2.41% |
| Mar 7, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.24% |
| Mar 6, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.39% |
| Mar 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.25% |
| Mar 4, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.80% |
| Mar 3, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.38% |
| Feb 28, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.27% |
| Feb 27, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.22% |
| Feb 26, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.36% |
| Feb 25, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.60% |
| Feb 24, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.36% |
| Feb 21, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.63% |