U.S. markets closed

Conestoga SMid Cap Institutional (CCSGX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
23.33-0.18 (-0.77%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202423.3323.3323.3323.3323.33-
13 jun 202423.5123.5123.5123.5123.51-
12 jun 202423.7223.7223.7223.7223.72-
11 jun 202423.2923.2923.2923.2923.29-
10 jun 202423.2823.2823.2823.2823.28-
07 jun 202423.1823.1823.1823.1823.18-
06 jun 202423.4523.4523.4523.4523.45-
05 jun 202423.6123.6123.6123.6123.61-
04 jun 202423.2823.2823.2823.2823.28-
03 jun 202423.5023.5023.5023.5023.50-
31 may 202423.6223.6223.6223.6223.62-
30 may 202423.4823.4823.4823.4823.48-
29 may 202423.5023.5023.5023.5023.50-
28 may 202423.8623.8623.8623.8623.86-
24 may 202424.1224.1224.1224.1224.12-
23 may 202423.9023.9023.9023.9023.90-
22 may 202424.1624.1624.1624.1624.16-
21 may 202424.2524.2524.2524.2524.25-
20 may 202424.4024.4024.4024.4024.40-
17 may 202424.2024.2024.2024.2024.20-
16 may 202424.1524.1524.1524.1524.15-
15 may 202424.3724.3724.3724.3724.37-
14 may 202424.1324.1324.1324.1324.13-
13 may 202423.9523.9523.9523.9523.95-
10 may 202424.0224.0224.0224.0224.02-
09 may 202424.0224.0224.0224.0224.02-
08 may 202423.9623.9623.9623.9623.96-
07 may 202424.1724.1724.1724.1724.17-
06 may 202424.0924.0924.0924.0924.09-
03 may 202423.7523.7523.7523.7523.75-
02 may 202423.5023.5023.5023.5023.50-
01 may 202423.1723.1723.1723.1723.17-
30 abr 202423.0923.0923.0923.0923.09-
29 abr 202423.4423.4423.4423.4423.44-
26 abr 202423.4223.4223.4223.4223.42-
25 abr 202423.2123.2123.2123.2123.21-
24 abr 202423.2923.2923.2923.2923.29-
23 abr 202423.3123.3123.3123.3123.31-
22 abr 202422.9122.9122.9122.9122.91-
19 abr 202422.7222.7222.7222.7222.72-
18 abr 202422.7622.7622.7622.7622.76-
17 abr 202422.8622.8622.8622.8622.86-
16 abr 202423.1023.1023.1023.1023.10-
15 abr 202423.2323.2323.2323.2323.23-
12 abr 202423.5323.5323.5323.5323.53-
11 abr 202423.8823.8823.8823.8823.88-
10 abr 202423.7823.7823.7823.7823.78-
09 abr 202424.3124.3124.3124.3124.31-
08 abr 202424.2024.2024.2024.2024.20-
05 abr 202424.0824.0824.0824.0824.08-
04 abr 202423.8823.8823.8823.8823.88-
03 abr 202424.0624.0624.0624.0624.06-
02 abr 202424.0324.0324.0324.0324.03-
01 abr 202424.4624.4624.4624.4624.46-
28 mar 202424.7324.7324.7324.7324.73-
27 mar 202424.7524.7524.7524.7524.75-
26 mar 202424.3624.3624.3624.3624.36-
25 mar 202424.3324.3324.3324.3324.33-
22 mar 202424.5224.5224.5224.5224.52-
21 mar 202424.7024.7024.7024.7024.70-
20 mar 202424.4524.4524.4524.4524.45-
19 mar 202424.2524.2524.2524.2524.25-
18 mar 202424.0324.0324.0324.0324.03-
15 mar 202424.0224.0224.0224.0224.02-
14 mar 202423.9923.9923.9923.9923.99-
13 mar 202424.2624.2624.2624.2624.26-
12 mar 202424.2624.2624.2624.2624.26-
11 mar 202424.2124.2124.2124.2124.21-
08 mar 202424.3624.3624.3624.3624.36-
07 mar 202424.4624.4624.4624.4624.46-
06 mar 202424.2124.2124.2124.2124.21-
05 mar 202423.9323.9323.9323.9323.93-
04 mar 202424.4224.4224.4224.4224.42-
01 mar 202424.2824.2824.2824.2824.28-
29 feb 202424.1824.1824.1824.1824.18-
28 feb 202424.0824.0824.0824.0824.08-
27 feb 202423.9523.9523.9523.9523.95-
26 feb 202423.9623.9623.9623.9623.96-
23 feb 202424.0024.0024.0024.0024.00-
22 feb 202423.8523.8523.8523.8523.85-
21 feb 202423.6123.6123.6123.6123.61-
20 feb 202423.7823.7823.7823.7823.78-
16 feb 202424.0024.0024.0024.0024.00-
15 feb 202424.2024.2024.2024.2024.20-
14 feb 202424.0224.0224.0224.0224.02-
13 feb 202423.4423.4423.4423.4423.44-
12 feb 202424.1524.1524.1524.1524.15-
09 feb 202424.1124.1124.1124.1124.11-
08 feb 202423.8423.8423.8423.8423.84-
07 feb 202423.6123.6123.6123.6123.61-
06 feb 202423.4423.4423.4423.4423.44-
05 feb 202423.2223.2223.2223.2223.22-
02 feb 202423.5623.5623.5623.5623.56-
01 feb 202423.6123.6123.6123.6123.61-
31 ene 202423.2323.2323.2323.2323.23-
30 ene 202423.6423.6423.6423.6423.64-
29 ene 202423.7023.7023.7023.7023.70-
26 ene 202423.3623.3623.3623.3623.36-
25 ene 202423.3623.3623.3623.3623.36-
24 ene 202423.2623.2623.2623.2623.26-
*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...