U.S. markets closed
F S&P 500
5,345.75 +17.75 (+0.33%) F Dow Jones
39,760.00 -23.00 (-0.06%) F Nasdaq
18,903.00 +116.25 (+0.62%) E-mini Russell 2000 Index Futur
2,090.70 +1.60 (+0.08%) Petróleo
76.97 -0.60 (-0.77%) Oro
2,374.30 -18.60 (-0.78%)
Conestoga SMid Cap Institutional (CCSGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 21 may 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 20 may 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 17 may 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 16 may 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 15 may 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 14 may 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 13 may 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 10 may 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 09 may 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 08 may 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 07 may 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 06 may 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 03 may 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 02 may 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 01 may 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 30 abr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 29 abr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 26 abr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 25 abr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 24 abr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 23 abr 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 22 abr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 19 abr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 18 abr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 17 abr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 16 abr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 15 abr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 12 abr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 11 abr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 10 abr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 09 abr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 08 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 05 abr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 04 abr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 03 abr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 02 abr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 01 abr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 28 mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 27 mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 26 mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 25 mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 22 mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 21 mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 20 mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 19 mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 18 mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 15 mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 14 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 13 mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 12 mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 11 mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 08 mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 07 mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 06 mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 05 mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 04 mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 01 mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 29 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 28 feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 27 feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 26 feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 23 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 21 feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 20 feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 16 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 15 feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 14 feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 13 feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 12 feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 09 feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 08 feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 07 feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 06 feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 05 feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 02 feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 01 feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 31 ene 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 30 ene 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 29 ene 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 26 ene 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 25 ene 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 24 ene 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 23 ene 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 22 ene 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 19 ene 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 18 ene 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 17 ene 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 16 ene 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 12 ene 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 11 ene 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 10 ene 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 09 ene 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 08 ene 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 05 ene 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 04 ene 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 03 ene 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 02 ene 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 29 dic 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.