Canada markets closed

Conestoga Small Cap Institutional (CCALX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
71.70+0.64 (+0.90%)
At close: 08:05AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202471.7071.7071.7071.7071.70-
May 01, 202471.0671.0671.0671.0671.06-
Apr 30, 202470.7970.7970.7970.7970.79-
Apr 29, 202471.8471.8471.8471.8471.84-
Apr 26, 202471.6371.6371.6371.6371.63-
Apr 25, 202470.6970.6970.6970.6970.69-
Apr 24, 202471.1471.1471.1471.1471.14-
Apr 23, 202471.2671.2671.2671.2671.26-
Apr 22, 202470.2270.2270.2270.2270.22-
Apr 19, 202469.6369.6369.6369.6369.63-
Apr 18, 202469.5869.5869.5869.5869.58-
Apr 17, 202470.0370.0370.0370.0370.03-
Apr 16, 202470.9170.9170.9170.9170.91-
Apr 15, 202471.3271.3271.3271.3271.32-
Apr 12, 202472.0872.0872.0872.0872.08-
Apr 11, 202473.0873.0873.0873.0873.08-
Apr 10, 202472.6072.6072.6072.6072.60-
Apr 09, 202474.6874.6874.6874.6874.68-
Apr 08, 202474.2974.2974.2974.2974.29-
Apr 05, 202473.5773.5773.5773.5773.57-
Apr 04, 202473.0573.0573.0573.0573.05-
Apr 03, 202473.3173.3173.3173.3173.31-
Apr 02, 202473.1173.1173.1173.1173.11-
Apr 01, 202474.8174.8174.8174.8174.81-
Mar 28, 202475.6075.6075.6075.6075.60-
Mar 27, 202475.3175.3175.3175.3175.31-
Mar 26, 202474.0574.0574.0574.0574.05-
Mar 25, 202473.8873.8873.8873.8873.88-
Mar 22, 202474.3674.3674.3674.3674.36-
Mar 21, 202474.9274.9274.9274.9274.92-
Mar 20, 202474.0274.0274.0274.0274.02-
Mar 19, 202473.3873.3873.3873.3873.38-
Mar 18, 202472.6572.6572.6572.6572.65-
Mar 15, 202472.8372.8372.8372.8372.83-
Mar 14, 202472.7372.7372.7372.7372.73-
Mar 13, 202473.7073.7073.7073.7073.70-
Mar 12, 202473.5973.5973.5973.5973.59-
Mar 11, 202473.6173.6173.6173.6173.61-
Mar 08, 202474.2374.2374.2374.2374.23-
Mar 07, 202474.4874.4874.4874.4874.48-
Mar 06, 202473.8273.8273.8273.8273.82-
Mar 05, 202472.7972.7972.7972.7972.79-
Mar 04, 202474.4074.4074.4074.4074.40-
Mar 01, 202474.0574.0574.0574.0574.05-
Feb 29, 202473.8973.8973.8973.8973.89-
Feb 28, 202473.5173.5173.5173.5173.51-
Feb 27, 202473.3873.3873.3873.3873.38-
Feb 26, 202473.1773.1773.1773.1773.17-
Feb 23, 202473.0773.0773.0773.0773.07-
Feb 22, 202472.9272.9272.9272.9272.92-
Feb 21, 202472.2872.2872.2872.2872.28-
Feb 20, 202473.0273.0273.0273.0273.02-
Feb 16, 202473.7973.7973.7973.7973.79-
Feb 15, 202474.3974.3974.3974.3974.39-
Feb 14, 202473.1973.1973.1973.1973.19-
Feb 13, 202471.2771.2771.2771.2771.27-
Feb 12, 202473.9773.9773.9773.9773.97-
Feb 09, 202473.6873.6873.6873.6873.68-
Feb 08, 202472.7372.7372.7372.7372.73-
Feb 07, 202471.7471.7471.7471.7471.74-
Feb 06, 202471.4871.4871.4871.4871.48-
Feb 05, 202470.8670.8670.8670.8670.86-
Feb 02, 202471.9871.9871.9871.9871.98-
Feb 01, 202472.0572.0572.0572.0572.05-
Jan 31, 202470.5870.5870.5870.5870.58-
Jan 30, 202472.2972.2972.2972.2972.29-
Jan 29, 202472.5372.5372.5372.5372.53-
Jan 26, 202471.1571.1571.1571.1571.15-
Jan 25, 202471.1371.1371.1371.1371.13-
Jan 24, 202470.8070.8070.8070.8070.80-
Jan 23, 202471.7071.7071.7071.7071.70-
Jan 22, 202472.0272.0272.0272.0272.02-
Jan 19, 202470.7670.7670.7670.7670.76-
Jan 18, 202470.1270.1270.1270.1270.12-
Jan 17, 202469.4369.4369.4369.4369.43-
Jan 16, 202469.9369.9369.9369.9369.93-
Jan 12, 202470.3670.3670.3670.3670.36-
Jan 11, 202470.1470.1470.1470.1470.14-
Jan 10, 202470.0870.0870.0870.0870.08-
Jan 09, 202469.5869.5869.5869.5869.58-
Jan 08, 202470.1070.1070.1070.1070.10-
Jan 05, 202468.6868.6868.6868.6868.68-
Jan 04, 202469.0369.0369.0369.0369.03-
Jan 03, 202469.2969.2969.2969.2969.29-
Jan 02, 202471.6071.6071.6071.6071.60-
Dec 29, 202372.9672.9672.9672.9672.96-
Dec 28, 202373.8473.8473.8473.8473.84-
Dec 27, 202373.7073.7073.7073.7073.70-
Dec 26, 202373.7373.7373.7373.7373.73-
Dec 22, 202373.1373.1373.1373.1373.13-
Dec 21, 202372.2972.2972.2972.2972.29-
Dec 20, 202371.3671.3671.3671.3671.36-
Dec 19, 202372.3172.3172.3172.3172.31-
Dec 18, 202371.3571.3571.3571.3571.35-
Dec 15, 202371.5171.5171.5171.5171.51-
Dec 14, 202371.7071.7071.7071.7071.70-
Dec 13, 202370.3270.3270.3270.3270.32-
Dec 12, 202368.7768.7768.7768.7768.77-
Dec 11, 202368.5268.5268.5268.5268.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...