Conestoga Small Cap Growth Collective Fund Institutional Class (COSGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.09
+0.19 (0.91%)
Aug 26, 2026, 9:30 AM EST
COSGIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.09% |
| Aug 26, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.91% |
| Aug 25, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.05% |
| Aug 24, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.51% |
| Aug 21, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.24% |
| Aug 20, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.44% |
| Aug 19, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.23% |
| Aug 18, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -2.23% |
| Aug 17, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.23% |
| Aug 14, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.59% |
| Aug 13, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.23% |
| Aug 12, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.05% |
| Aug 11, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.83% |
| Aug 10, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.64% |
| Aug 7, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.15% |
| Aug 6, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.37% |
| Aug 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.14% |
| Aug 4, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.25% |
| Aug 3, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 2.81% |
| Jul 31, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.72% |
| Jul 30, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.81% |
| Jul 29, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -2.48% |
| Jul 28, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.53% |
| Jul 27, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.77% |
| Jul 24, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.29% |
| Jul 23, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.19% |
| Jul 22, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.29% |
| Jul 21, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.14% |
| Jul 20, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.04% |
| Jul 17, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.73% |
| Jul 16, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.47% |
| Jul 15, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.24% |
| Jul 14, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| Jul 13, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.13% |
| Jul 10, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 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% |