Capital Advisors Growth Fund Investor Class (CIAOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.04
-0.04 (-0.09%)
Jun 18, 2025, 4:00 PM EDT
CIAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.08% |
| Jun 17, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.70% |
| Jun 16, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 1.26% |
| Jun 13, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.99% |
| Jun 12, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.25% |
| Jun 11, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.34% |
| Jun 10, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.06% |
| Jun 9, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.23% |
| Jun 6, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.96% |
| Jun 5, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.23% |
| Jun 4, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Jun 3, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.43% |
| Jun 2, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.47% |
| May 30, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.17% |
| May 29, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.04% |
| May 28, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.34% |
| May 27, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 1.77% |
| May 23, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.28% |
| May 22, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.39% |
| May 21, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -1.36% |
| May 20, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.24% |
| May 19, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.22% |
| May 16, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.26% |
| May 15, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.09% |
| May 14, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.28% |
| May 13, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.92% |
| May 12, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 3.28% |
| May 9, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.05% |
| May 8, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.73% |
| May 7, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.11% |
| May 6, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.48% |
| May 5, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.38% |
| May 2, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 1.47% |
| May 1, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 1.09% |
| Apr 30, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -0.02% |
| Apr 29, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.70% |
| Apr 28, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.02% |
| Apr 25, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 0.78% |
| Apr 24, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 1.96% |
| Apr 23, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 1.66% |
| Apr 22, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 2.24% |
| Apr 21, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -2.38% |
| Apr 17, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -0.46% |
| Apr 16, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -1.85% |
| Apr 15, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -0.21% |
| Apr 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.43% |
| Apr 11, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 2.11% |
| Apr 10, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -3.36% |
| Apr 9, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 9.21% |
| Apr 8, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -1.24% |