American Funds SMALLCAP World Fund® Class 529-C (CSPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.99
-0.20 (-0.36%)
Dec 19, 2024, 4:00 PM EST
CSPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.55% |
| Dec 19, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -0.36% |
| Dec 18, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -3.04% |
| Dec 17, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -0.82% |
| Dec 16, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -0.03% |
| Dec 13, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | -0.60% |
| Dec 12, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.86% |
| Dec 11, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 0.59% |
| Dec 10, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -0.57% |
| Dec 9, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.55% |
| Dec 6, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | 0.35% |
| Dec 5, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | -0.59% |
| Dec 4, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 0.49% |
| Dec 3, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0.41% |
| Dec 2, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 0.17% |
| Nov 29, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | 0.73% |
| Nov 27, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | -0.02% |
| Nov 26, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -0.76% |
| Nov 25, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | 1.56% |
| Nov 22, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 1.01% |
| Nov 21, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 1.05% |
| Nov 20, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 0.05% |
| Nov 19, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.56% |
| Nov 18, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | 0.11% |
| Nov 15, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | -1.24% |
| Nov 14, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.50% |
| Nov 13, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | -0.98% |
| Nov 12, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -1.56% |
| Nov 11, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 0.34% |
| Nov 8, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.07% |
| Nov 7, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.63% |
| Nov 6, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 1.67% |
| Nov 5, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 1.28% |
| Nov 4, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 0.21% |
| Nov 1, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.30% |
| Oct 31, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | -1.14% |
| Oct 30, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | -0.23% |
| Oct 29, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.05% |
| Oct 28, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 0.86% |
| Oct 25, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | -0.35% |
| Oct 24, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 0.63% |
| Oct 23, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | -0.84% |
| Oct 22, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | -0.76% |
| Oct 21, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | -1.05% |
| Oct 18, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -0.02% |
| Oct 17, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | -0.34% |
| Oct 16, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 0.55% |
| Oct 15, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -0.53% |
| Oct 14, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 0.39% |
| Oct 11, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 1.20% |
| Oct 10, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.57% |
| Oct 9, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | 0.45% |
| Oct 8, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 0.45% |
| Oct 7, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.74% |
| Oct 4, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 0.75% |
| Oct 3, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.69% |
| Oct 2, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.28% |
| Oct 1, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | -0.97% |
| Sep 30, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -0.09% |
| Sep 27, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | -0.09% |
| Sep 26, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 1.28% |
| Sep 25, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.64% |
| Sep 24, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 0.38% |
| Sep 23, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 0.07% |
| Sep 20, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -0.48% |
| Sep 19, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 1.75% |
| Sep 18, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | -0.26% |
| Sep 17, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 0.44% |
| Sep 16, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | 0.28% |
| Sep 13, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 1.32% |
| Sep 12, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 1.17% |
| Sep 11, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.82% |
| Sep 10, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | -0.05% |
| Sep 9, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.69% |
| Sep 6, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -1.62% |
| Sep 5, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.46% |
| Sep 4, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.04% |
| Sep 3, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -2.61% |
| Aug 30, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 0.68% |
| Aug 29, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | 0.35% |
| Aug 28, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -0.70% |
| Aug 27, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | -0.21% |
| Aug 26, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | -0.35% |
| Aug 23, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 2.09% |
| Aug 22, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.67% |
| Aug 21, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | 1.00% |
| Aug 20, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | -0.34% |
| Aug 19, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 0.98% |
| Aug 16, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 0.25% |
| Aug 15, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 1.77% |
| Aug 14, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 0.07% |
| Aug 13, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 1.67% |
| Aug 12, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -0.31% |
| Aug 9, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.02% |
| Aug 8, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 2.10% |
| Aug 7, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -0.58% |
| Aug 6, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.93% |
| Aug 5, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -2.80% |
| Aug 2, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -2.52% |
| Aug 1, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -2.64% |