Singapore markets closed

Conestoga Small Cap Institutional (CCALX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
70.79-1.05 (-1.46%)
At close: 08:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202470.7970.7970.7970.7970.79-
29 Apr 202471.8471.8471.8471.8471.84-
26 Apr 202471.6371.6371.6371.6371.63-
25 Apr 202470.6970.6970.6970.6970.69-
24 Apr 202471.1471.1471.1471.1471.14-
23 Apr 202471.2671.2671.2671.2671.26-
22 Apr 202470.2270.2270.2270.2270.22-
19 Apr 202469.6369.6369.6369.6369.63-
18 Apr 202469.5869.5869.5869.5869.58-
17 Apr 202470.0370.0370.0370.0370.03-
16 Apr 202470.9170.9170.9170.9170.91-
15 Apr 202471.3271.3271.3271.3271.32-
12 Apr 202472.0872.0872.0872.0872.08-
11 Apr 202473.0873.0873.0873.0873.08-
10 Apr 202472.6072.6072.6072.6072.60-
09 Apr 202474.6874.6874.6874.6874.68-
08 Apr 202474.2974.2974.2974.2974.29-
05 Apr 202473.5773.5773.5773.5773.57-
04 Apr 202473.0573.0573.0573.0573.05-
03 Apr 202473.3173.3173.3173.3173.31-
02 Apr 202473.1173.1173.1173.1173.11-
01 Apr 202474.8174.8174.8174.8174.81-
28 Mar 202475.6075.6075.6075.6075.60-
27 Mar 202475.3175.3175.3175.3175.31-
26 Mar 202474.0574.0574.0574.0574.05-
25 Mar 202473.8873.8873.8873.8873.88-
22 Mar 202474.3674.3674.3674.3674.36-
21 Mar 202474.9274.9274.9274.9274.92-
20 Mar 202474.0274.0274.0274.0274.02-
19 Mar 202473.3873.3873.3873.3873.38-
18 Mar 202472.6572.6572.6572.6572.65-
15 Mar 202472.8372.8372.8372.8372.83-
14 Mar 202472.7372.7372.7372.7372.73-
13 Mar 202473.7073.7073.7073.7073.70-
12 Mar 202473.5973.5973.5973.5973.59-
11 Mar 202473.6173.6173.6173.6173.61-
08 Mar 202474.2374.2374.2374.2374.23-
07 Mar 202474.4874.4874.4874.4874.48-
06 Mar 202473.8273.8273.8273.8273.82-
05 Mar 202472.7972.7972.7972.7972.79-
04 Mar 202474.4074.4074.4074.4074.40-
01 Mar 202474.0574.0574.0574.0574.05-
29 Feb 202473.8973.8973.8973.8973.89-
28 Feb 202473.5173.5173.5173.5173.51-
27 Feb 202473.3873.3873.3873.3873.38-
26 Feb 202473.1773.1773.1773.1773.17-
23 Feb 202473.0773.0773.0773.0773.07-
22 Feb 202472.9272.9272.9272.9272.92-
21 Feb 202472.2872.2872.2872.2872.28-
20 Feb 202473.0273.0273.0273.0273.02-
16 Feb 202473.7973.7973.7973.7973.79-
15 Feb 202474.3974.3974.3974.3974.39-
14 Feb 202473.1973.1973.1973.1973.19-
13 Feb 202471.2771.2771.2771.2771.27-
12 Feb 202473.9773.9773.9773.9773.97-
09 Feb 202473.6873.6873.6873.6873.68-
08 Feb 202472.7372.7372.7372.7372.73-
07 Feb 202471.7471.7471.7471.7471.74-
06 Feb 202471.4871.4871.4871.4871.48-
05 Feb 202470.8670.8670.8670.8670.86-
02 Feb 202471.9871.9871.9871.9871.98-
01 Feb 202472.0572.0572.0572.0572.05-
31 Jan 202470.5870.5870.5870.5870.58-
30 Jan 202472.2972.2972.2972.2972.29-
29 Jan 202472.5372.5372.5372.5372.53-
26 Jan 202471.1571.1571.1571.1571.15-
25 Jan 202471.1371.1371.1371.1371.13-
24 Jan 202470.8070.8070.8070.8070.80-
23 Jan 202471.7071.7071.7071.7071.70-
22 Jan 202472.0272.0272.0272.0272.02-
19 Jan 202470.7670.7670.7670.7670.76-
18 Jan 202470.1270.1270.1270.1270.12-
17 Jan 202469.4369.4369.4369.4369.43-
16 Jan 202469.9369.9369.9369.9369.93-
12 Jan 202470.3670.3670.3670.3670.36-
11 Jan 202470.1470.1470.1470.1470.14-
10 Jan 202470.0870.0870.0870.0870.08-
09 Jan 202469.5869.5869.5869.5869.58-
08 Jan 202470.1070.1070.1070.1070.10-
05 Jan 202468.6868.6868.6868.6868.68-
04 Jan 202469.0369.0369.0369.0369.03-
03 Jan 202469.2969.2969.2969.2969.29-
02 Jan 202471.6071.6071.6071.6071.60-
29 Dec 202372.9672.9672.9672.9672.96-
28 Dec 202373.8473.8473.8473.8473.84-
27 Dec 202373.7073.7073.7073.7073.70-
26 Dec 202373.7373.7373.7373.7373.73-
22 Dec 202373.1373.1373.1373.1373.13-
21 Dec 202372.2972.2972.2972.2972.29-
20 Dec 202371.3671.3671.3671.3671.36-
19 Dec 202372.3172.3172.3172.3172.31-
18 Dec 202371.3571.3571.3571.3571.35-
15 Dec 202371.5171.5171.5171.5171.51-
14 Dec 202371.7071.7071.7071.7071.70-
13 Dec 202370.3270.3270.3270.3270.32-
12 Dec 202368.7768.7768.7768.7768.77-
11 Dec 202368.5268.5268.5268.5268.52-
08 Dec 202368.2968.2968.2968.2968.29-
07 Dec 202368.0868.0868.0868.0868.08-
06 Dec 202367.4967.4967.4967.4967.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...