U.S. markets closed

Conestoga Small Cap Investors (CCASX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
70.97-0.08 (-0.11%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202470.9770.9770.9770.9770.97-
09 may 202471.0571.0571.0571.0571.05-
08 may 202470.9570.9570.9570.9570.95-
07 may 202471.8371.8371.8371.8371.83-
06 may 202471.2671.2671.2671.2671.26-
03 may 202470.3770.3770.3770.3770.37-
02 may 202470.1070.1070.1070.1070.10-
01 may 202469.4769.4769.4769.4769.47-
30 abr 202469.2169.2169.2169.2169.21-
29 abr 202470.2370.2370.2370.2370.23-
26 abr 202470.0370.0370.0370.0370.03-
25 abr 202469.1169.1169.1169.1169.11-
24 abr 202469.5569.5569.5569.5569.55-
23 abr 202469.6769.6769.6769.6769.67-
22 abr 202468.6568.6568.6568.6568.65-
19 abr 202468.0868.0868.0868.0868.08-
18 abr 202468.0368.0368.0368.0368.03-
17 abr 202468.4768.4768.4768.4768.47-
16 abr 202469.3369.3369.3369.3369.33-
15 abr 202469.7369.7369.7369.7369.73-
12 abr 202470.4870.4870.4870.4870.48-
11 abr 202471.4671.4671.4671.4671.46-
10 abr 202470.9970.9970.9970.9970.99-
09 abr 202473.0173.0173.0173.0173.01-
08 abr 202472.6472.6472.6472.6472.64-
05 abr 202471.9371.9371.9371.9371.93-
04 abr 202471.4371.4371.4371.4371.43-
03 abr 202471.6871.6871.6871.6871.68-
02 abr 202471.4871.4871.4871.4871.48-
01 abr 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 ene 202469.0369.0369.0369.0369.03-
30 ene 202470.7170.7170.7170.7170.71-
29 ene 202470.9570.9570.9570.9570.95-
26 ene 202469.5969.5969.5969.5969.59-
25 ene 202469.5869.5869.5869.5869.58-
24 ene 202469.2569.2569.2569.2569.25-
23 ene 202470.1470.1470.1470.1470.14-
22 ene 202470.4570.4570.4570.4570.45-
19 ene 202469.2269.2269.2269.2269.22-
18 ene 202468.6068.6068.6068.6068.60-
17 ene 202467.9267.9267.9267.9267.92-
16 ene 202468.4168.4168.4168.4168.41-
12 ene 202468.8268.8268.8268.8268.82-
11 ene 202468.6168.6168.6168.6168.61-
10 ene 202468.5668.5668.5668.5668.56-
09 ene 202468.0668.0668.0668.0668.06-
08 ene 202468.5868.5868.5868.5868.58-
05 ene 202467.1967.1967.1967.1967.19-
04 ene 202467.5367.5367.5367.5367.53-
03 ene 202467.7967.7967.7967.7967.79-
02 ene 202470.0570.0570.0570.0570.05-
29 dic 202371.3871.3871.3871.3871.38-
28 dic 202372.2472.2472.2472.2472.24-
27 dic 202372.1072.1072.1072.1072.10-
26 dic 202372.1372.1372.1372.1372.13-
22 dic 202371.5571.5571.5571.5571.55-
21 dic 202370.7270.7270.7270.7270.72-
20 dic 202369.8169.8169.8169.8169.81-
19 dic 202370.7470.7470.7470.7470.74-
18 dic 202369.8069.8069.8069.8069.80-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...