Canada markets closed

CornerCap Small-Cap Value Advisor (CSCVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.15+0.13 (+0.93%)
At close: 08:00PM 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, 202414.0214.0214.0214.0214.02-
May 01, 202413.8613.8613.8613.8613.86-
Apr 30, 202413.7313.7313.7313.7313.73-
Apr 29, 202413.9513.9513.9513.9513.95-
Apr 26, 202413.8813.8813.8813.8813.88-
Apr 25, 202413.8113.8113.8113.8113.81-
Apr 24, 202413.9513.9513.9513.9513.95-
Apr 23, 202413.9713.9713.9713.9713.97-
Apr 22, 202413.7913.7913.7913.7913.79-
Apr 19, 202413.6913.6913.6913.6913.69-
Apr 18, 202413.5413.5413.5413.5413.54-
Apr 17, 202413.5413.5413.5413.5413.54-
Apr 16, 202413.6413.6413.6413.6413.64-
Apr 15, 202413.7313.7313.7313.7313.73-
Apr 12, 202413.9013.9013.9013.9013.90-
Apr 11, 202414.1114.1114.1114.1114.11-
Apr 10, 202414.0614.0614.0614.0614.06-
Apr 09, 202414.4814.4814.4814.4814.48-
Apr 08, 202414.4214.4214.4214.4214.42-
Apr 05, 202414.3314.3314.3314.3314.33-
Apr 04, 202414.2914.2914.2914.2914.29-
Apr 03, 202414.4214.4214.4214.4214.42-
Apr 02, 202414.3714.3714.3714.3714.37-
Apr 01, 202414.5814.5814.5814.5814.58-
Mar 28, 202414.7314.7314.7314.7314.73-
Mar 27, 202414.6014.6014.6014.6014.60-
Mar 26, 202414.2614.2614.2614.2614.26-
Mar 25, 202414.3014.3014.3014.3014.30-
Mar 22, 202414.2914.2914.2914.2914.29-
Mar 21, 202414.4714.4714.4714.4714.47-
Mar 20, 202414.3514.3514.3514.3514.35-
Mar 19, 202414.1014.1014.1014.1014.10-
Mar 18, 202413.9813.9813.9813.9813.98-
Mar 15, 202414.0414.0414.0414.0414.04-
Mar 14, 202413.9813.9813.9813.9813.98-
Mar 13, 202414.2114.2114.2114.2114.21-
Mar 12, 202414.1814.1814.1814.1814.18-
Mar 11, 202414.2414.2414.2414.2414.24-
Mar 08, 202414.3014.3014.3014.3014.30-
Mar 07, 202414.3214.3214.3214.3214.32-
Mar 06, 202414.2014.2014.2014.2014.20-
Mar 05, 202414.1314.1314.1314.1314.13-
Mar 04, 202414.1814.1814.1814.1814.18-
Mar 01, 202414.2414.2414.2414.2414.24-
Feb 29, 202414.2014.2014.2014.2014.20-
Feb 28, 202414.0814.0814.0814.0814.08-
Feb 27, 202414.1914.1914.1914.1914.19-
Feb 26, 202414.0814.0814.0814.0814.08-
Feb 23, 202414.0814.0814.0814.0814.08-
Feb 22, 202414.0114.0114.0114.0114.01-
Feb 21, 202413.9613.9613.9613.9613.96-
Feb 20, 202414.0114.0114.0114.0114.01-
Feb 16, 202414.1614.1614.1614.1614.16-
Feb 15, 202414.3314.3314.3314.3314.33-
Feb 14, 202413.9413.9413.9413.9413.94-
Feb 13, 202413.6213.6213.6213.6213.62-
Feb 12, 202414.1614.1614.1614.1614.16-
Feb 09, 202413.9413.9413.9413.9413.94-
Feb 08, 202413.7913.7913.7913.7913.79-
Feb 07, 202413.6113.6113.6113.6113.61-
Feb 06, 202413.6413.6413.6413.6413.64-
Feb 05, 202413.5513.5513.5513.5513.55-
Feb 02, 202413.7213.7213.7213.7213.72-
Feb 01, 202413.8313.8313.8313.8313.83-
Jan 31, 202413.7013.7013.7013.7013.70-
Jan 30, 202414.0514.0514.0514.0514.05-
Jan 29, 202414.1314.1314.1314.1314.13-
Jan 26, 202413.9413.9413.9413.9413.94-
Jan 25, 202413.9213.9213.9213.9213.92-
Jan 24, 202413.8313.8313.8313.8313.83-
Jan 23, 202413.9213.9213.9213.9213.92-
Jan 22, 202413.9513.9513.9513.9513.95-
Jan 19, 202413.5813.5813.5813.5813.58-
Jan 18, 202413.5813.5813.5813.5813.58-
Jan 17, 202413.4913.4913.4913.4913.49-
Jan 16, 202413.5713.5713.5713.5713.57-
Jan 12, 202413.7213.7213.7213.7213.72-
Jan 11, 202413.7513.7513.7513.7513.75-
Jan 10, 202413.8013.8013.8013.8013.80-
Jan 09, 202413.7513.7513.7513.7513.75-
Jan 08, 202413.8913.8913.8913.8913.89-
Jan 05, 202413.7013.7013.7013.7013.70-
Jan 04, 202413.7113.7113.7113.7113.71-
Jan 03, 202413.7113.7113.7113.7113.71-
Jan 02, 202414.0314.0314.0314.0314.03-
Dec 29, 202314.0614.0614.0614.0614.06-
Dec 28, 202314.2414.2414.2414.2414.24-
Dec 27, 202314.2514.2514.2514.2514.25-
Dec 27, 20230.139 Dividend
Dec 26, 202314.3914.3914.3914.3914.25-
Dec 22, 202314.2314.2314.2314.2314.09-
Dec 21, 202314.1314.1314.1314.1313.99-
Dec 20, 202313.9113.9113.9113.9113.78-
Dec 19, 202314.1314.1314.1314.1313.99-
Dec 18, 202313.8513.8513.8513.8513.72-
Dec 15, 202313.8713.8713.8713.8713.74-
Dec 14, 202314.0014.0014.0014.0013.86-
Dec 13, 202313.6613.6613.6613.6613.53-
Dec 12, 202313.2113.2113.2113.2113.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...