Canada markets closed

Conestoga Small Cap Investors (CCASX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
70.79-0.18 (-0.25%)
At close: 08:00PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202470.7970.7970.7970.7970.79-
May 10, 202470.9770.9770.9770.9770.97-
May 09, 202471.0571.0571.0571.0571.05-
May 08, 202470.9570.9570.9570.9570.95-
May 07, 202471.8371.8371.8371.8371.83-
May 06, 202471.2671.2671.2671.2671.26-
May 03, 202470.3770.3770.3770.3770.37-
May 02, 202470.1070.1070.1070.1070.10-
May 01, 202469.4769.4769.4769.4769.47-
Apr 30, 202469.2169.2169.2169.2169.21-
Apr 29, 202470.2370.2370.2370.2370.23-
Apr 26, 202470.0370.0370.0370.0370.03-
Apr 25, 202469.1169.1169.1169.1169.11-
Apr 24, 202469.5569.5569.5569.5569.55-
Apr 23, 202469.6769.6769.6769.6769.67-
Apr 22, 202468.6568.6568.6568.6568.65-
Apr 19, 202468.0868.0868.0868.0868.08-
Apr 18, 202468.0368.0368.0368.0368.03-
Apr 17, 202468.4768.4768.4768.4768.47-
Apr 16, 202469.3369.3369.3369.3369.33-
Apr 15, 202469.7369.7369.7369.7369.73-
Apr 12, 202470.4870.4870.4870.4870.48-
Apr 11, 202471.4671.4671.4671.4671.46-
Apr 10, 202470.9970.9970.9970.9970.99-
Apr 09, 202473.0173.0173.0173.0173.01-
Apr 08, 202472.6472.6472.6472.6472.64-
Apr 05, 202471.9371.9371.9371.9371.93-
Apr 04, 202471.4371.4371.4371.4371.43-
Apr 03, 202471.6871.6871.6871.6871.68-
Apr 02, 202471.4871.4871.4871.4871.48-
Apr 01, 202473.1573.1573.1573.1573.15-
Mar 28, 202473.9273.9273.9273.9273.92-
Mar 27, 202473.6473.6473.6473.6473.64-
Mar 26, 202472.4172.4172.4172.4172.41-
Mar 25, 202472.2472.2472.2472.2472.24-
Mar 22, 202472.7272.7272.7272.7272.72-
Mar 21, 202473.2673.2673.2673.2673.26-
Mar 20, 202472.3872.3872.3872.3872.38-
Mar 19, 202471.7671.7671.7671.7671.76-
Mar 18, 202471.0571.0571.0571.0571.05-
Mar 15, 202471.2271.2271.2271.2271.22-
Mar 14, 202471.1271.1271.1271.1271.12-
Mar 13, 202472.0872.0872.0872.0872.08-
Mar 12, 202471.9671.9671.9671.9671.96-
Mar 11, 202471.9971.9971.9971.9971.99-
Mar 08, 202472.5972.5972.5972.5972.59-
Mar 07, 202472.8372.8372.8372.8372.83-
Mar 06, 202472.1972.1972.1972.1972.19-
Mar 05, 202471.1871.1871.1871.1871.18-
Mar 04, 202472.7672.7672.7672.7672.76-
Mar 01, 202472.4272.4272.4272.4272.42-
Feb 29, 202472.2672.2672.2672.2672.26-
Feb 28, 202471.8971.8971.8971.8971.89-
Feb 27, 202471.7671.7671.7671.7671.76-
Feb 26, 202471.5671.5671.5671.5671.56-
Feb 23, 202471.4671.4671.4671.4671.46-
Feb 22, 202471.3171.3171.3171.3171.31-
Feb 21, 202470.6970.6970.6970.6970.69-
Feb 20, 202471.4171.4171.4171.4171.41-
Feb 16, 202472.1772.1772.1772.1772.17-
Feb 15, 202472.7672.7672.7672.7672.76-
Feb 14, 202471.5971.5971.5971.5971.59-
Feb 13, 202469.7169.7169.7169.7169.71-
Feb 12, 202472.3472.3472.3472.3472.34-
Feb 09, 202472.0772.0772.0772.0772.07-
Feb 08, 202471.1371.1371.1371.1371.13-
Feb 07, 202470.1770.1770.1770.1770.17-
Feb 06, 202469.9169.9169.9169.9169.91-
Feb 05, 202469.3069.3069.3069.3069.30-
Feb 02, 202470.4070.4070.4070.4070.40-
Feb 01, 202470.4870.4870.4870.4870.48-
Jan 31, 202469.0369.0369.0369.0369.03-
Jan 30, 202470.7170.7170.7170.7170.71-
Jan 29, 202470.9570.9570.9570.9570.95-
Jan 26, 202469.5969.5969.5969.5969.59-
Jan 25, 202469.5869.5869.5869.5869.58-
Jan 24, 202469.2569.2569.2569.2569.25-
Jan 23, 202470.1470.1470.1470.1470.14-
Jan 22, 202470.4570.4570.4570.4570.45-
Jan 19, 202469.2269.2269.2269.2269.22-
Jan 18, 202468.6068.6068.6068.6068.60-
Jan 17, 202467.9267.9267.9267.9267.92-
Jan 16, 202468.4168.4168.4168.4168.41-
Jan 12, 202468.8268.8268.8268.8268.82-
Jan 11, 202468.6168.6168.6168.6168.61-
Jan 10, 202468.5668.5668.5668.5668.56-
Jan 09, 202468.0668.0668.0668.0668.06-
Jan 08, 202468.5868.5868.5868.5868.58-
Jan 05, 202467.1967.1967.1967.1967.19-
Jan 04, 202467.5367.5367.5367.5367.53-
Jan 03, 202467.7967.7967.7967.7967.79-
Jan 02, 202470.0570.0570.0570.0570.05-
Dec 29, 202371.3871.3871.3871.3871.38-
Dec 28, 202372.2472.2472.2472.2472.24-
Dec 27, 202372.1072.1072.1072.1072.10-
Dec 26, 202372.1372.1372.1372.1372.13-
Dec 22, 202371.5571.5571.5571.5571.55-
Dec 21, 202370.7270.7270.7270.7270.72-
Dec 20, 202369.8169.8169.8169.8169.81-
Dec 19, 202370.7470.7470.7470.7470.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...