Conestoga SMid Cap Fund Investors Class (CCSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.18
-0.07 (-0.31%)
Apr 24, 2026, 4:00 PM EST
CCSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.31% |
| Apr 23, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.76% |
| Apr 22, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.13% |
| Apr 21, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.06% |
| Apr 20, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.58% |
| Apr 17, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 2.31% |
| Apr 16, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.36% |
| Apr 15, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.27% |
| Apr 14, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.82% |
| Apr 13, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.52% |
| Apr 10, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.64% |
| Apr 9, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.14% |
| Apr 8, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 2.63% |
| Apr 7, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.37% |
| Apr 6, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.42% |
| Apr 2, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| Apr 1, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.57% |
| Mar 31, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 2.27% |
| Mar 30, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.05% |
| Mar 27, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.99% |
| Mar 26, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.03% |
| Mar 25, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.28% |
| Mar 24, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.51% |
| Mar 23, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.67% |
| Mar 20, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -2.10% |
| Mar 19, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.32% |
| Mar 18, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.37% |
| Mar 17, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.65% |
| Mar 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.51% |
| Mar 13, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.69% |
| Mar 12, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.94% |
| Mar 11, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.23% |
| Mar 10, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -2.16% |
| Mar 9, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.58% |
| Mar 6, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.35% |
| Mar 5, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.12% |
| Mar 4, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.43% |
| Mar 3, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.90% |
| Mar 2, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.48% |
| Feb 27, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.26% |
| Feb 26, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.53% |
| Feb 25, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.91% |
| Feb 24, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.18% |
| Feb 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% |
| Feb 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.34% |
| Feb 19, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.43% |
| Feb 18, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.47% |
| Feb 17, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.30% |
| Feb 13, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.69% |
| Feb 12, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -2.73% |