Conestoga SMid Cap Fund (CCSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.32
-0.48 (-1.86%)
Sep 12, 2025, 4:00 PM EDT
CCSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.86% |
| Sep 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.61% |
| Sep 10, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.67% |
| Sep 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.31% |
| Sep 8, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.23% |
| Sep 5, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.57% |
| Sep 4, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.48% |
| Sep 3, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.12% |
| Sep 2, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.34% |
| Aug 29, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.55% |
| Aug 28, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.12% |
| Aug 27, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.63% |
| Aug 26, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.08% |
| Aug 25, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.51% |
| Aug 22, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 2.91% |
| Aug 21, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.40% |
| Aug 20, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.32% |
| Aug 19, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.60% |
| Aug 18, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.32% |
| Aug 15, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.63% |
| Aug 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.75% |
| Aug 13, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2.27% |
| Aug 12, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.99% |
| Aug 11, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.93% |
| Aug 8, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.44% |
| Aug 7, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.04% |
| Aug 6, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.72% |
| Aug 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.63% |
| Aug 4, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.20% |
| Aug 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.72% |
| Jul 31, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.22% |
| Jul 30, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.24% |
| Jul 29, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.12% |
| Jul 28, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.74% |
| Jul 25, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.43% |
| Jul 24, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.99% |
| Jul 23, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.87% |
| Jul 22, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.92% |
| Jul 21, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.68% |
| Jul 18, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.06% |
| Jul 17, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.04% |
| Jul 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.60% |
| Jul 15, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.38% |
| Jul 14, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.12% |
| Jul 11, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.37% |
| Jul 10, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.08% |
| Jul 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.87% |
| Jul 8, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.36% |
| Jul 7, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -1.25% |
| Jul 3, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.15% |