UK markets closed

Conestoga Small Cap Investors (CCASX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
70.03+0.92 (+1.33%)
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202470.0370.0370.0370.0370.03-
25 Apr 202469.1169.1169.1169.1169.11-
24 Apr 202469.5569.5569.5569.5569.55-
23 Apr 202469.6769.6769.6769.6769.67-
22 Apr 202468.6568.6568.6568.6568.65-
19 Apr 202468.0868.0868.0868.0868.08-
18 Apr 202468.0368.0368.0368.0368.03-
17 Apr 202468.4768.4768.4768.4768.47-
16 Apr 202469.3369.3369.3369.3369.33-
15 Apr 202469.7369.7369.7369.7369.73-
12 Apr 202470.4870.4870.4870.4870.48-
11 Apr 202471.4671.4671.4671.4671.46-
10 Apr 202470.9970.9970.9970.9970.99-
09 Apr 202473.0173.0173.0173.0173.01-
08 Apr 202472.6472.6472.6472.6472.64-
05 Apr 202471.9371.9371.9371.9371.93-
04 Apr 202471.4371.4371.4371.4371.43-
03 Apr 202471.6871.6871.6871.6871.68-
02 Apr 202471.4871.4871.4871.4871.48-
01 Apr 202473.1573.1573.1573.1573.15-
28 Mar 202473.9273.9273.9273.9273.92-
27 Mar 202473.6473.6473.6473.6473.64-
26 Mar 202472.4172.4172.4172.4172.41-
25 Mar 202472.2472.2472.2472.2472.24-
22 Mar 202472.7272.7272.7272.7272.72-
21 Mar 202473.2673.2673.2673.2673.26-
20 Mar 202472.3872.3872.3872.3872.38-
19 Mar 202471.7671.7671.7671.7671.76-
18 Mar 202471.0571.0571.0571.0571.05-
15 Mar 202471.2271.2271.2271.2271.22-
14 Mar 202471.1271.1271.1271.1271.12-
13 Mar 202472.0872.0872.0872.0872.08-
12 Mar 202471.9671.9671.9671.9671.96-
11 Mar 202471.9971.9971.9971.9971.99-
08 Mar 202472.5972.5972.5972.5972.59-
07 Mar 202472.8372.8372.8372.8372.83-
06 Mar 202472.1972.1972.1972.1972.19-
05 Mar 202471.1871.1871.1871.1871.18-
04 Mar 202472.7672.7672.7672.7672.76-
01 Mar 202472.4272.4272.4272.4272.42-
29 Feb 202472.2672.2672.2672.2672.26-
28 Feb 202471.8971.8971.8971.8971.89-
27 Feb 202471.7671.7671.7671.7671.76-
26 Feb 202471.5671.5671.5671.5671.56-
23 Feb 202471.4671.4671.4671.4671.46-
22 Feb 202471.3171.3171.3171.3171.31-
21 Feb 202470.6970.6970.6970.6970.69-
20 Feb 202471.4171.4171.4171.4171.41-
16 Feb 202472.1772.1772.1772.1772.17-
15 Feb 202472.7672.7672.7672.7672.76-
14 Feb 202471.5971.5971.5971.5971.59-
13 Feb 202469.7169.7169.7169.7169.71-
12 Feb 202472.3472.3472.3472.3472.34-
09 Feb 202472.0772.0772.0772.0772.07-
08 Feb 202471.1371.1371.1371.1371.13-
07 Feb 202470.1770.1770.1770.1770.17-
06 Feb 202469.9169.9169.9169.9169.91-
05 Feb 202469.3069.3069.3069.3069.30-
02 Feb 202470.4070.4070.4070.4070.40-
01 Feb 202470.4870.4870.4870.4870.48-
31 Jan 202469.0369.0369.0369.0369.03-
30 Jan 202470.7170.7170.7170.7170.71-
29 Jan 202470.9570.9570.9570.9570.95-
26 Jan 202469.5969.5969.5969.5969.59-
25 Jan 202469.5869.5869.5869.5869.58-
24 Jan 202469.2569.2569.2569.2569.25-
23 Jan 202470.1470.1470.1470.1470.14-
22 Jan 202470.4570.4570.4570.4570.45-
19 Jan 202469.2269.2269.2269.2269.22-
18 Jan 202468.6068.6068.6068.6068.60-
17 Jan 202467.9267.9267.9267.9267.92-
16 Jan 202468.4168.4168.4168.4168.41-
12 Jan 202468.8268.8268.8268.8268.82-
11 Jan 202468.6168.6168.6168.6168.61-
10 Jan 202468.5668.5668.5668.5668.56-
09 Jan 202468.0668.0668.0668.0668.06-
08 Jan 202468.5868.5868.5868.5868.58-
05 Jan 202467.1967.1967.1967.1967.19-
04 Jan 202467.5367.5367.5367.5367.53-
03 Jan 202467.7967.7967.7967.7967.79-
02 Jan 202470.0570.0570.0570.0570.05-
29 Dec 202371.3871.3871.3871.3871.38-
28 Dec 202372.2472.2472.2472.2472.24-
27 Dec 202372.1072.1072.1072.1072.10-
26 Dec 202372.1372.1372.1372.1372.13-
22 Dec 202371.5571.5571.5571.5571.55-
21 Dec 202370.7270.7270.7270.7270.72-
20 Dec 202369.8169.8169.8169.8169.81-
19 Dec 202370.7470.7470.7470.7470.74-
18 Dec 202369.8069.8069.8069.8069.80-
15 Dec 202369.9669.9669.9669.9669.96-
14 Dec 202370.1570.1570.1570.1570.15-
13 Dec 202368.8068.8068.8068.8068.80-
12 Dec 202367.2967.2967.2967.2967.29-
11 Dec 202367.0467.0467.0467.0467.04-
08 Dec 202366.8166.8166.8166.8166.81-
07 Dec 202366.6266.6266.6266.6266.62-
06 Dec 202366.0366.0366.0366.0366.03-
05 Dec 202365.7365.7365.7365.7365.73-
04 Dec 202366.6566.6566.6566.6566.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...