American Funds SMALLCAP World Fund® Class 529-A (CSPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.85
-0.28 (-0.41%)
Feb 21, 2025, 8:05 AM EST
CSPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -2.21% |
| Feb 20, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.41% |
| Feb 19, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -0.63% |
| Feb 18, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.60% |
| Feb 14, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 0.07% |
| Feb 13, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 1.05% |
| Feb 12, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -0.35% |
| Feb 11, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | -0.50% |
| Feb 10, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.16% |
| Feb 7, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.92% |
| Feb 6, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | -0.19% |
| Feb 5, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 1.13% |
| Feb 4, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 1.09% |
| Feb 3, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -1.21% |
| Jan 31, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.60% |
| Jan 30, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 1.05% |
| Jan 29, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.09% |
| Jan 28, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.40% |
| Jan 27, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -1.62% |
| Jan 24, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -0.03% |
| Jan 23, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.22% |
| Jan 22, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 0.01% |
| Jan 21, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.92% |
| Jan 17, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 0.42% |
| Jan 16, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 0.53% |
| Jan 15, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 1.60% |
| Jan 14, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 0.93% |
| Jan 13, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -0.58% |
| Jan 10, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | -1.66% |
| Jan 8, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | -0.38% |
| Jan 7, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.66% |
| Jan 6, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.25% |
| Jan 3, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 1.04% |
| Jan 2, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -0.20% |
| Dec 31, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -0.09% |
| Dec 30, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -0.61% |
| Dec 27, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -0.74% |
| Dec 26, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.28% |
| Dec 24, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.52% |
| Dec 23, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.12% |
| Dec 20, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -0.01% |
| Dec 19, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.41 | -0.36% |
| Dec 18, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 66.64 | -3.04% |
| Dec 17, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 68.73 | -0.83% |
| Dec 16, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.31 | -0.03% |
| Dec 13, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.33 | -0.58% |
| Dec 12, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.74 | -0.86% |
| Dec 11, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.34 | 0.61% |
| Dec 10, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 69.91 | -0.58% |
| Dec 9, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.32 | -0.55% |
| Dec 6, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.71 | 0.35% |
| Dec 5, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.46 | -0.59% |
| Dec 4, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 70.88 | 0.49% |
| Dec 3, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.53 | 0.41% |
| Dec 2, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.24 | 0.18% |
| Nov 29, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.11 | 0.73% |
| Nov 27, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 69.61 | -0.03% |
| Nov 26, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 69.63 | -0.74% |
| Nov 25, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.14 | 1.55% |
| Nov 22, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.07 | 1.02% |
| Nov 21, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.37 | 1.06% |
| Nov 20, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.66 | 0.04% |
| Nov 19, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.63 | 0.56% |
| Nov 18, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.25 | 0.10% |
| Nov 15, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.18 | -1.21% |
| Nov 14, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.01 | -0.51% |
| Nov 13, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.35 | -0.98% |
| Nov 12, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.03 | -1.55% |
| Nov 11, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.11 | 0.34% |
| Nov 8, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 69.88 | 0.07% |
| Nov 7, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 69.83 | 0.64% |
| Nov 6, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.38 | 1.66% |
| Nov 5, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.24 | 1.28% |
| Nov 4, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.38 | 0.22% |
| Nov 1, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.23 | 0.30% |
| Oct 31, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.03 | -1.13% |
| Oct 30, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 67.80 | -0.23% |
| Oct 29, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 67.96 | -0.04% |
| Oct 28, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.99 | 0.87% |
| Oct 25, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.40 | -0.35% |
| Oct 24, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 67.64 | 0.64% |
| Oct 23, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.21 | -0.84% |
| Oct 22, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.78 | -0.76% |
| Oct 21, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.29 | -1.04% |
| Oct 18, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.01 | -0.03% |
| Oct 17, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.03 | -0.34% |
| Oct 16, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.27 | 0.58% |
| Oct 15, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 68.87 | -0.53% |
| Oct 14, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.24 | 0.40% |
| Oct 11, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 68.96 | 1.18% |
| Oct 10, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.16 | -0.55% |
| Oct 9, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.53 | 0.45% |
| Oct 8, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.22 | 0.45% |
| Oct 7, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 67.92 | -0.74% |
| Oct 4, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.42 | 0.75% |
| Oct 3, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 67.92 | -0.68% |
| Oct 2, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.38 | -0.28% |
| Oct 1, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.57 | -0.96% |
| Sep 30, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.24 | -0.10% |
| Sep 27, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.31 | -0.07% |