Conestoga Small Cap Growth Collective Fund Institutional Class (COSGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.23
-0.30 (-1.39%)
Jul 8, 2026, 9:30 AM EST
COSGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.38% |
| Jul 8, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.39% |
| Jul 7, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.69% |
| Jul 6, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.23% |
| Jul 2, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.18% |
| Jul 1, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.95% |
| Jun 30, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.52% |
| Jun 29, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.60% |
| Jun 26, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.55% |
| Jun 25, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.12% |
| Jun 24, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.67% |
| Jun 23, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.76% |
| Jun 22, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.89% |
| Jun 18, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.67% |
| Jun 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% |
| Jun 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.10% |
| Jun 15, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.43% |
| Jun 12, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.14% |
| Jun 11, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 2.70% |
| Jun 10, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.78% |
| Jun 9, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.92% |
| Jun 8, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.24% |
| Jun 5, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.82% |
| Jun 4, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.97% |
| Jun 3, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.24% |
| Jun 2, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.24% |
| Jun 1, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.68% |
| May 29, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.92% |
| May 28, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.83% |
| May 27, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.72% |
| May 26, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.22% |
| May 22, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.99% |
| May 21, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.20% |
| May 20, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.75% |
| May 19, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.99% |
| May 18, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.85% |
| May 15, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -2.01% |
| May 14, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.34% |
| May 13, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.05% |
| May 12, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.20% |
| May 11, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.55% |
| May 8, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.34% |
| May 7, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.10% |
| May 6, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.58% |
| May 5, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.93% |
| May 4, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.59% |
| May 1, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.35% |
| Apr 30, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 2.42% |
| Apr 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% |
| Apr 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.17% |