Australia markets closed

Cove Street Capital Small Cap Val Instl (CSCAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
30.01+0.83 (+2.84%)
At close: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202430.0130.0130.0130.0130.01-
03 Oct 202429.1829.1829.1829.1829.18-
02 Oct 202429.3029.3029.3029.3029.30-
01 Oct 202429.2529.2529.2529.2529.25-
30 Sept 202429.7229.7229.7229.7229.72-
27 Sept 202429.8429.8429.8429.8429.84-
26 Sept 202429.2529.2529.2529.2529.25-
25 Sept 202428.5928.5928.5928.5928.59-
24 Sept 202428.9228.9228.9228.9228.92-
23 Sept 202428.7128.7128.7128.7128.71-
20 Sept 202429.1229.1229.1229.1229.12-
19 Sept 202429.5129.5129.5129.5129.51-
18 Sept 202428.9128.9128.9128.9128.91-
17 Sept 202428.9228.9228.9228.9228.92-
16 Sept 202428.6128.6128.6128.6128.61-
13 Sept 202428.6728.6728.6728.6728.67-
12 Sept 202427.9727.9727.9727.9727.97-
11 Sept 202427.7727.7727.7727.7727.77-
10 Sept 202427.5827.5827.5827.5827.58-
09 Sept 202427.7927.7927.7927.7927.79-
06 Sept 202427.9727.9727.9727.9727.97-
05 Sept 202428.3428.3428.3428.3428.34-
04 Sept 202427.9427.9427.9427.9427.94-
03 Sept 202428.1628.1628.1628.1628.16-
30 Aug 202429.0529.0529.0529.0529.05-
29 Aug 202428.9228.9228.9228.9228.92-
28 Aug 202428.5128.5128.5128.5128.51-
27 Aug 202428.9228.9228.9228.9228.92-
26 Aug 202429.5429.5429.5429.5429.54-
23 Aug 202429.5029.5029.5029.5029.50-
22 Aug 202428.6828.6828.6828.6828.68-
21 Aug 202429.0429.0429.0429.0429.04-
20 Aug 202428.9028.9028.9028.9028.90-
19 Aug 202429.2529.2529.2529.2529.25-
16 Aug 202428.9528.9528.9528.9528.95-
15 Aug 202428.8228.8228.8228.8228.82-
14 Aug 202428.3828.3828.3828.3828.38-
13 Aug 202428.4928.4928.4928.4928.49-
12 Aug 202428.3828.3828.3828.3828.38-
09 Aug 202428.5028.5028.5028.5028.50-
08 Aug 202429.5729.5729.5729.5729.57-
07 Aug 202428.4528.4528.4528.4528.45-
06 Aug 202428.5728.5728.5728.5728.57-
05 Aug 202428.5328.5328.5328.5328.53-
02 Aug 202429.7529.7529.7529.7529.75-
01 Aug 202430.9630.9630.9630.9630.96-
31 July 202432.2832.2832.2832.2832.28-
30 July 202431.9831.9831.9831.9831.98-
29 July 202431.8131.8131.8131.8131.81-
26 July 202432.1632.1632.1632.1632.16-
25 July 202431.5931.5931.5931.5931.59-
24 July 202430.8530.8530.8530.8530.85-
23 July 202431.6831.6831.6831.6831.68-
22 July 202430.8230.8230.8230.8230.82-
19 July 202430.0730.0730.0730.0730.07-
18 July 202430.3030.3030.3030.3030.30-
17 July 202430.9930.9930.9930.9930.99-
16 July 202430.9530.9530.9530.9530.95-
15 July 202429.8329.8329.8329.8329.83-
12 July 202429.3929.3929.3929.3929.39-
11 July 202429.2729.2729.2729.2729.27-
10 July 202428.2728.2728.2728.2728.27-
09 July 202428.1128.1128.1128.1128.11-
08 July 202428.4428.4428.4428.4428.44-
05 July 202428.2028.2028.2028.2028.20-
03 July 202428.6828.6828.6828.6828.68-
02 July 202428.4428.4428.4428.4428.44-
01 July 202428.3528.3528.3528.3528.35-
28 June 202428.6628.6628.6628.6628.66-
27 June 202428.1028.1028.1028.1028.10-
26 June 202427.7227.7227.7227.7227.72-
25 June 202427.6427.6427.6427.6427.64-
24 June 202427.8527.8527.8527.8527.85-
21 June 202427.7327.7327.7327.7327.73-
20 June 202427.4427.4427.4427.4427.44-
18 June 202427.1327.1327.1327.1327.13-
17 June 202427.4027.4027.4027.4027.40-
14 June 202427.3527.3527.3527.3527.35-
13 June 202427.7027.7027.7027.7027.70-
12 June 202428.0428.0428.0428.0428.04-
11 June 202427.9227.9227.9227.9227.92-
10 June 202427.9927.9927.9927.9927.99-
07 June 202428.1628.1628.1628.1628.16-
06 June 202428.4328.4328.4328.4328.43-
05 June 202428.5128.5128.5128.5128.51-
04 June 202428.2428.2428.2428.2428.24-
03 June 202428.7728.7728.7728.7728.77-
31 May 202428.8028.8028.8028.8028.80-
30 May 202428.4328.4328.4328.4328.43-
29 May 202428.1628.1628.1628.1628.16-
28 May 202428.5128.5128.5128.5128.51-
24 May 202428.4328.4328.4328.4328.43-
23 May 202428.1128.1128.1128.1128.11-
22 May 202428.7028.7028.7028.7028.70-
21 May 202429.1829.1829.1829.1829.18-
20 May 202429.3629.3629.3629.3629.36-
17 May 202429.4929.4929.4929.4929.49-
16 May 202429.4329.4329.4329.4329.43-
15 May 202429.6429.6429.6429.6429.64-
14 May 202429.7929.7929.7929.7929.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...