Capital Advisors Growth Fund Investor Class (CIAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.66
-0.02 (-0.04%)
At close: Apr 2, 2026
CIAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.04% |
| Apr 1, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.87% |
| Mar 31, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 2.92% |
| Mar 30, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.28% |
| Mar 27, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -1.77% |
| Mar 26, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -1.82% |
| Mar 25, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.65% |
| Mar 24, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.50% |
| Mar 23, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 1.10% |
| Mar 20, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -1.67% |
| Mar 19, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.37% |
| Mar 18, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -1.15% |
| Mar 17, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.37% |
| Mar 16, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 1.17% |
| Mar 13, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.62% |
| Mar 12, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -1.69% |
| Mar 11, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.22% |
| Mar 10, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.24% |
| Mar 9, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.92% |
| Mar 6, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -1.53% |
| Mar 5, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.78% |
| Mar 4, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.56% |
| Mar 3, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -1.33% |
| Mar 2, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.16% |
| Feb 27, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.61% |
| Feb 26, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.37% |
| Feb 25, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.89% |
| Feb 24, 2026 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 0.98% |
| Feb 23, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -1.31% |
| Feb 20, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.90% |
| Feb 19, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.12% |
| Feb 18, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.74% |
| Feb 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.30% |
| Feb 13, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.16% |
| Feb 12, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -1.84% |
| Feb 11, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.16% |
| Feb 10, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.14% |
| Feb 9, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.94% |
| Feb 6, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 1.60% |
| Feb 5, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -1.63% |
| Feb 4, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -1.26% |
| Feb 3, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -1.03% |
| Feb 2, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.37% |
| Jan 30, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.93% |
| Jan 29, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.71% |
| Jan 28, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.08% |
| Jan 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.76% |
| Jan 26, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0.39% |
| Jan 23, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.25% |
| Jan 22, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.43% |