Conestoga SMid Cap Fund Institutional Class (CCSGX) NASDAQ
21.92
+0.01(+0.05%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.92
+0.01(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0 |
| April 01, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0 |
| March 31, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0 |
| March 30, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0 |
| March 27, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0 |
| March 26, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 |
| March 25, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0 |
| March 24, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0 |
| March 23, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0 |
| March 20, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0 |
| March 19, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0 |
| March 18, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0 |
| March 17, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0 |
| March 16, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0 |
| March 13, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0 |
| March 12, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0 |
| March 11, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0 |
| March 10, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0 |
| March 09, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0 |
| March 06, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0 |
| March 05, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0 |
| March 04, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0 |
| March 03, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0 |
| March 02, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0 |
| February 27, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0 |
| February 26, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0 |
| February 25, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0 |
| February 24, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0 |
| February 23, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0 |
| February 20, 2026 | 23.88 | 23.88 | 0 | 23.88 | 23.88 | 0 |
| February 19, 2026 | 23.96 | 23.96 | 0 | 23.96 | 23.96 | 0 |
| February 18, 2026 | 24.07 | 24.07 | 0 | 24.07 | 24.07 | 0 |
| February 17, 2026 | 23.96 | 23.96 | 0 | 23.96 | 23.96 | 0 |
| February 13, 2026 | 24.02 | 24.02 | 0 | 24.02 | 24.02 | 0 |
| February 12, 2026 | 23.86 | 23.86 | 0 | 23.86 | 23.86 | 0 |
| February 11, 2026 | 24.53 | 24.53 | 0 | 24.53 | 24.53 | 0 |
| February 10, 2026 | 24.67 | 24.67 | 0 | 24.67 | 24.67 | 0 |
| February 09, 2026 | 24.5 | 24.5 | 0 | 24.5 | 24.5 | 0 |
| February 06, 2026 | 24.52 | 24.52 | 0 | 24.52 | 24.52 | 0 |
| February 05, 2026 | 24.04 | 24.04 | 0 | 24.04 | 24.04 | 0 |
| February 04, 2026 | 24.17 | 24.17 | 0 | 24.17 | 24.17 | 0 |
| February 03, 2026 | 24.1 | 24.1 | 0 | 24.1 | 24.1 | 0 |
| February 02, 2026 | 24.37 | 24.37 | 0 | 24.37 | 24.37 | 0 |
| January 30, 2026 | 24.27 | 24.27 | 0 | 24.27 | 24.27 | 0 |
| January 29, 2026 | 24.57 | 24.57 | 0 | 24.57 | 24.57 | 0 |
| January 28, 2026 | 25.01 | 25.01 | 0 | 25.01 | 25.01 | 0 |
| January 27, 2026 | 25.21 | 25.21 | 0 | 25.21 | 25.21 | 0 |
| January 26, 2026 | 25.38 | 25.38 | 0 | 25.38 | 25.38 | 0 |
| January 23, 2026 | 25.3 | 25.3 | 0 | 25.3 | 25.3 | 0 |
| January 22, 2026 | 25.66 | 25.66 | 0 | 25.66 | 25.66 | 0 |
| January 21, 2026 | 25.59 | 25.59 | 0 | 25.59 | 25.59 | 0 |
| January 20, 2026 | 25.12 | 25.12 | 0 | 25.12 | 25.12 | 0 |
| January 16, 2026 | 25.67 | 25.67 | 0 | 25.67 | 25.67 | 0 |
| January 15, 2026 | 25.74 | 25.74 | 0 | 25.74 | 25.74 | 0 |
| January 14, 2026 | 25.46 | 25.46 | 0 | 25.46 | 25.46 | 0 |
| January 13, 2026 | 25.45 | 25.45 | 0 | 25.45 | 25.45 | 0 |
| January 12, 2026 | 25.56 | 25.56 | 0 | 25.56 | 25.56 | 0 |
| January 09, 2026 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 0 |
| January 08, 2026 | 25.28 | 25.28 | 0 | 25.28 | 25.28 | 0 |
| January 07, 2026 | 24.96 | 24.96 | 0 | 24.96 | 24.96 | 0 |