Capital Advisors Growth Fund Investor Class (CIAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.70
-0.31 (-0.62%)
Jul 31, 2025, 9:30 AM EDT
CIAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -1.83% |
| Jul 31, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.62% |
| Jul 30, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Jul 29, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -0.52% |
| Jul 28, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| Jul 25, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.34% |
| Jul 24, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.12% |
| Jul 23, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.87% |
| Jul 22, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -0.10% |
| Jul 21, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.42% |
| Jul 18, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.28% |
| Jul 17, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.81% |
| Jul 16, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.16% |
| Jul 15, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.04% |
| Jul 14, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.43% |
| Jul 11, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.18% |
| Jul 10, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.02% |
| Jul 9, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.55% |
| Jul 8, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.41% |
| Jul 7, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.37% |
| Jul 3, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.92% |
| Jul 2, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.62% |
| Jul 1, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.59% |
| Jun 30, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.41% |
| Jun 27, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.54% |
| Jun 26, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 1.09% |
| Jun 25, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.08% |
| Jun 24, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 1.36% |
| Jun 23, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.96% |
| Jun 20, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.55% |
| 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% |