Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,164.05 +3,967.68 (+5.90%) CMC Crypto 200
1,535.65 +47.10 (+3.17%)
Conestoga Small Cap Institutional (CCALX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
| 17 May 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 16 May 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| 15 May 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 14 May 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 13 May 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 10 May 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 09 May 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
| 08 May 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| 07 May 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 06 May 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
| 03 May 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 02 May 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 01 May 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 30 Apr 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| 29 Apr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| 26 Apr 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| 25 Apr 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
| 24 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 23 Apr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| 22 Apr 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 19 Apr 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
| 18 Apr 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 17 Apr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 16 Apr 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| 15 Apr 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 12 Apr 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 11 Apr 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 10 Apr 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 09 Apr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
| 08 Apr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
| 05 Apr 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
| 04 Apr 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 03 Apr 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 02 Apr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
| 01 Apr 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 28 Mar 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| 27 Mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 26 Mar 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| 25 Mar 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 22 Mar 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
| 21 Mar 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| 20 Mar 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| 19 Mar 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 18 Mar 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| 15 Mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
| 14 Mar 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
| 13 Mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 12 Mar 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| 11 Mar 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| 08 Mar 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| 07 Mar 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| 06 Mar 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
| 05 Mar 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 04 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 01 Mar 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| 29 Feb 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
| 28 Feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 27 Feb 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 26 Feb 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
| 23 Feb 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| 22 Feb 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
| 21 Feb 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| 20 Feb 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
| 16 Feb 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| 15 Feb 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
| 14 Feb 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
| 13 Feb 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 12 Feb 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 09 Feb 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
| 08 Feb 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
| 07 Feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 06 Feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
| 05 Feb 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 02 Feb 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 01 Feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 31 Jan 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 30 Jan 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| 29 Jan 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
| 26 Jan 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 25 Jan 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| 24 Jan 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 23 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 22 Jan 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| 19 Jan 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 18 Jan 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 17 Jan 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
| 16 Jan 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 12 Jan 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 11 Jan 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 10 Jan 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| 09 Jan 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 08 Jan 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 05 Jan 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 04 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| 03 Jan 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 02 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 29 Dec 2023 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| 28 Dec 2023 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 27 Dec 2023 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.