Cove Street Capital Small Cap Value Fund Institutional Class Shares (CSCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.64
+0.00 (0.01%)
Inactive · Last trade price
on Jan 28, 2025
CSCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 28, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.01% |
| Jan 27, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.02% |
| Jan 24, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.27% |
| Jan 23, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.39% |
| Jan 22, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.17% |
| Jan 21, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.13% |
| Jan 17, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.07% |
| Jan 16, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.10% |
| Jan 15, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.07% |
| Jan 14, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.10% |
| Jan 13, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.78% |
| Jan 10, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| Jan 8, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.14% |
| Jan 7, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.26% |
| Jan 6, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.95% |
| Jan 3, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.44% |
| Jan 2, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.95% |
| Dec 31, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.30% |
| Dec 30, 2024 | 29.94 | 29.94 | 29.94 | 30.04 | 29.94 | 1.34% |
| Dec 27, 2024 | 29.54 | 29.54 | 29.54 | 29.64 | 29.54 | -0.25% |
| Dec 26, 2024 | 29.62 | 29.62 | 29.62 | 29.71 | 29.62 | -0.08% |
| Dec 24, 2024 | 29.64 | 29.64 | 29.64 | 29.74 | 29.64 | 0.64% |
| Dec 23, 2024 | 29.46 | 29.46 | 29.46 | 29.55 | 29.46 | -0.25% |
| Dec 20, 2024 | 29.53 | 29.53 | 29.53 | 29.62 | 29.53 | 0.17% |
| Dec 19, 2024 | 29.48 | 29.48 | 29.48 | 29.57 | 29.48 | 0.17% |
| Dec 18, 2024 | 29.43 | 29.43 | 29.43 | 29.52 | 29.43 | -0.61% |
| Dec 17, 2024 | 29.61 | 29.61 | 29.61 | 29.70 | 29.61 | -0.38% |
| Dec 16, 2024 | 29.72 | 29.72 | 29.72 | 29.82 | 29.72 | 0.25% |
| Dec 13, 2024 | 29.65 | 29.65 | 29.65 | 29.74 | 29.65 | -0.11% |
| Dec 12, 2024 | 29.68 | 29.68 | 29.68 | 29.77 | 29.68 | -0.27% |
| Dec 11, 2024 | 29.76 | 29.76 | 29.76 | 29.86 | 29.76 | 0.32% |
| Dec 10, 2024 | 29.66 | 29.66 | 29.66 | 29.76 | 29.66 | 0.30% |
| Dec 9, 2024 | 29.58 | 29.58 | 29.58 | 29.67 | 29.58 | 0.19% |
| Dec 6, 2024 | 29.52 | 29.52 | 29.52 | 29.62 | 29.52 | 0.14% |
| Dec 5, 2024 | 29.48 | 29.48 | 29.48 | 29.58 | 29.48 | -0.65% |
| Dec 4, 2024 | 29.67 | 29.67 | 29.67 | 29.77 | 29.67 | 0.11% |
| Dec 3, 2024 | 29.64 | 29.64 | 29.64 | 29.74 | 29.64 | -0.16% |
| Dec 2, 2024 | 29.69 | 29.69 | 29.69 | 29.78 | 29.69 | 0.58% |
| Nov 29, 2024 | 29.52 | 29.52 | 29.52 | 29.61 | 29.52 | 0.10% |
| Nov 27, 2024 | 29.49 | 29.49 | 29.49 | 29.58 | 29.49 | 0.31% |
| Nov 26, 2024 | 29.40 | 29.40 | 29.40 | 29.49 | 29.40 | -0.03% |
| Nov 25, 2024 | 29.41 | 29.41 | 29.41 | 29.50 | 29.41 | 0.65% |
| Nov 22, 2024 | 29.22 | 29.22 | 29.22 | 29.31 | 29.22 | 1.31% |
| Nov 21, 2024 | 28.84 | 28.84 | 28.84 | 28.93 | 28.84 | 0.73% |
| Nov 20, 2024 | 28.63 | 28.63 | 28.63 | 28.72 | 28.63 | 1.13% |
| Nov 19, 2024 | 28.31 | 28.31 | 28.31 | 28.40 | 28.31 | 1.36% |
| Nov 18, 2024 | 27.93 | 27.93 | 27.93 | 28.02 | 27.93 | 0.14% |
| Nov 15, 2024 | 27.89 | 27.89 | 27.89 | 27.98 | 27.89 | 0.79% |
| Nov 14, 2024 | 27.67 | 27.67 | 27.67 | 27.76 | 27.67 | -1.25% |
| Nov 13, 2024 | 28.02 | 28.02 | 28.02 | 28.11 | 28.02 | -0.64% |