Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cove Street Capital Small Cap Value Fund Inst Cl (MF: CSCAX )

28.70 -0.48 (-1.64%)
Daily Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2013 36.53 36.53 36.53 0 -0.08(-0.22%)
Sep 27, 2013 36.61 36.61 36.61 36.61 0 +0.01(+0.03%)
Sep 26, 2013 36.60 36.60 36.60 0 +0.23(+0.63%)
Sep 25, 2013 36.37 36.37 36.37 0 +0.07(+0.19%)
Sep 24, 2013 36.30 36.30 36.30 0 +0.01(+0.03%)
Sep 23, 2013 36.29 36.29 36.29 0 +0.03(+0.08%)
Sep 20, 2013 36.26 36.26 36.26 0 -0.15(-0.41%)
Sep 19, 2013 36.41 36.41 36.41 0 +0.12(+0.33%)
Sep 18, 2013 36.29 36.29 36.29 0 +0.17(+0.47%)
Sep 17, 2013 36.12 36.12 36.12 0 +0.37(+1.03%)
Sep 16, 2013 35.75 35.75 35.75 0 +0.21(+0.59%)
Sep 13, 2013 35.54 35.54 35.54 0 -0.02(-0.06%)
Sep 12, 2013 35.56 35.56 35.56 0 -0.23(-0.64%)
Sep 11, 2013 35.79 35.79 35.79 0 +0.17(+0.48%)
Sep 10, 2013 35.62 35.62 35.62 0 +0.18(+0.51%)
Sep 09, 2013 35.44 35.44 35.44 0 +0.44(+1.26%)
Sep 06, 2013 35.00 35.00 35.00 0 +0.14(+0.40%)
Sep 05, 2013 34.86 34.86 34.86 0 +0.26(+0.75%)
Sep 04, 2013 34.60 34.60 34.60 0 +0.21(+0.61%)
Sep 03, 2013 34.39 34.39 34.39 0 +0.15(+0.44%)
Aug 30, 2013 34.24 34.24 34.24 0 -0.47(-1.35%)
Aug 29, 2013 34.71 34.71 34.71 0 +0.27(+0.78%)
Aug 28, 2013 34.44 34.44 34.44 0 +0.10(+0.29%)
Aug 27, 2013 34.34 34.34 34.34 0 -0.80(-2.28%)
Aug 26, 2013 35.14 35.14 35.14 0 +0.00(+0.00%)
Aug 23, 2013 35.14 35.14 35.14 0 +0.10(+0.29%)
Aug 22, 2013 35.04 35.04 35.04 0 +0.52(+1.51%)
Aug 21, 2013 34.52 34.52 34.52 0 -0.18(-0.52%)
Aug 20, 2013 34.70 34.70 34.70 0 +0.15(+0.43%)
Aug 19, 2013 34.55 34.55 34.55 0 -0.35(-1.00%)
Aug 16, 2013 34.90 34.90 34.90 0 -0.10(-0.29%)
Aug 15, 2013 35.00 35.00 35.00 0 -0.63(-1.77%)
Aug 14, 2013 35.63 35.63 35.63 0 -0.12(-0.34%)
Aug 13, 2013 35.75 35.75 35.75 0 +0.05(+0.14%)
Aug 12, 2013 35.70 35.70 35.70 0 -0.02(-0.06%)
Aug 09, 2013 35.72 35.72 35.72 0 -0.06(-0.17%)
Aug 08, 2013 35.78 35.78 35.78 0 +0.06(+0.17%)
Aug 07, 2013 35.72 35.72 35.72 0 -0.04(-0.11%)
Aug 06, 2013 35.76 35.76 35.76 0 -0.26(-0.72%)
Aug 05, 2013 36.02 36.02 36.02 0 +0.09(+0.25%)
Aug 02, 2013 35.93 35.93 35.93 35.93 0 -0.10(-0.28%)
Aug 01, 2013 36.03 36.03 35.56 36.03 0 +0.47(+1.32%)
Jul 31, 2013 35.56 35.56 35.41 35.56 0 +0.12(+0.34%)
Jul 30, 2013 35.44 35.45 35.44 35.44 0 -0.01(-0.03%)
Jul 29, 2013 35.45 35.62 35.45 35.45 0 -0.17(-0.48%)
Jul 26, 2013 35.62 35.62 35.62 35.62 0 -0.23(-0.64%)
Jul 25, 2013 35.85 35.85 35.85 35.85 0 +0.29(+0.82%)
Jul 24, 2013 35.56 35.56 35.56 35.56 0 -0.25(-0.70%)
Jul 23, 2013 35.81 35.81 35.81 35.81 0 +0.02(+0.06%)
Jul 22, 2013 35.79 35.79 35.79 35.79 0 +0.18(+0.51%)
Jul 19, 2013 35.61 35.61 35.61 35.61 0 +0.07(+0.20%)
Jul 18, 2013 35.54 35.54 35.54 35.54 0 +0.33(+0.94%)
Jul 17, 2013 34.91 35.21 35.21 35.21 0 +0.30(+0.86%)
Jul 16, 2013 34.91 34.91 34.91 34.91 0 -0.08(-0.23%)
Jul 15, 2013 34.99 34.99 34.99 34.99 0 +0.14(+0.40%)
Jul 12, 2013 34.85 34.85 34.85 34.85 0 +0.15(+0.43%)
Jul 11, 2013 34.70 34.70 34.70 34.70 0 +0.21(+0.61%)
Jul 10, 2013 34.49 34.49 34.49 34.49 0 +0.04(+0.12%)
Jul 09, 2013 34.45 34.45 34.45 34.45 0 +0.19(+0.55%)
Jul 08, 2013 34.26 34.26 34.26 34.26 0 +0.08(+0.23%)
Jul 05, 2013 34.18 34.18 34.18 34.18 0 +0.40(+1.18%)
Jul 03, 2013 33.78 33.78 33.78 33.78 0 +0.09(+0.27%)
Jul 02, 2013 33.69 33.69 33.69 33.69 0 +0.02(+0.06%)
Jul 01, 2013 33.67 33.67 33.67 33.67 0 +0.52(+1.57%)
Jun 28, 2013 33.15 33.15 33.15 33.15 0 +0.19(+0.58%)
Jun 26, 2013 32.96 32.96 32.96 32.96 0 +0.17(+0.52%)
Jun 25, 2013 32.79 32.79 32.79 32.79 0 +0.31(+0.95%)
Jun 24, 2013 32.48 32.48 32.48 32.48 0 -0.43(-1.31%)
Jun 21, 2013 32.91 32.91 32.91 32.91 0 -0.05(-0.15%)
Jun 20, 2013 32.96 32.96 32.96 32.96 0 -0.81(-2.40%)
Jun 19, 2013 33.77 33.77 33.77 33.77 0 -0.40(-1.17%)
Jun 18, 2013 34.17 34.17 34.17 34.17 0 +0.28(+0.83%)
Jun 17, 2013 33.89 33.89 33.89 33.89 0 +0.34(+1.01%)
Jun 14, 2013 33.57 33.55 33.55 33.55 0 -0.30(-0.89%)
Jun 13, 2013 33.85 33.85 33.85 33.85 0 +0.29(+0.86%)
Jun 12, 2013 33.56 33.56 33.56 33.56 0 -0.07(-0.21%)
Jun 11, 2013 33.63 33.63 33.63 33.63 0 -0.46(-1.35%)
Jun 10, 2013 34.09 34.09 34.09 34.09 0 +0.09(+0.26%)
Jun 07, 2013 34.00 34.00 34.00 34.00 0 +0.43(+1.28%)
Jun 06, 2013 33.57 33.57 33.57 33.57 0 +0.28(+0.84%)
Jun 05, 2013 33.29 33.29 33.29 33.29 0 -0.51(-1.51%)
Jun 04, 2013 33.80 33.80 33.80 33.80 0 -0.17(-0.50%)
Jun 03, 2013 33.97 33.97 33.97 33.97 0 +0.21(+0.62%)
May 31, 2013 33.76 33.76 33.76 33.76 0 -0.35(-1.03%)
May 30, 2013 34.11 34.11 34.11 34.11 0 +0.22(+0.65%)
May 29, 2013 33.89 33.89 33.89 33.89 0 -0.38(-1.11%)
May 28, 2013 34.27 34.27 34.27 34.27 0 +0.39(+1.15%)
May 24, 2013 33.88 33.88 33.88 33.88 0 +0.04(+0.12%)
May 23, 2013 33.84 33.84 33.84 33.84 0 +0.12(+0.36%)
May 22, 2013 33.72 33.72 33.72 33.72 0 -0.42(-1.23%)
May 21, 2013 34.14 34.14 34.14 34.14 0 +0.06(+0.18%)
May 20, 2013 34.08 34.08 34.08 34.08 0 +0.06(+0.18%)
May 17, 2013 34.02 34.02 34.02 34.02 0 +0.22(+0.65%)
May 16, 2013 33.80 33.80 33.80 33.80 0 -0.15(-0.44%)
May 15, 2013 33.95 33.95 33.95 33.95 0 +0.46(+1.37%)
May 13, 2013 33.49 33.49 33.49 33.49 0 -0.32(-0.95%)
May 10, 2013 33.81 33.81 33.81 33.81 0 +0.36(+1.08%)
May 09, 2013 33.45 33.45 33.45 33.45 0 -0.06(-0.18%)
May 08, 2013 33.51 33.51 33.51 33.51 0 +0.35(+1.06%)
May 07, 2013 33.16 33.16 33.16 33.16 0 +0.27(+0.82%)
May 06, 2013 32.89 32.89 32.89 32.89 0 +0.23(+0.70%)
May 03, 2013 32.66 32.66 32.66 32.66 0 +0.55(+1.71%)
May 02, 2013 32.11 32.11 32.11 32.11 0 +0.65(+2.07%)
May 01, 2013 31.46 31.46 31.46 31.46 0 -0.68(-2.12%)
Apr 30, 2013 32.14 32.14 32.14 32.14 0 +0.01(+0.03%)
Apr 29, 2013 32.13 32.13 32.13 32.13 0 +0.24(+0.75%)
Apr 26, 2013 31.89 31.89 31.89 31.89 0 -0.25(-0.78%)
Apr 25, 2013 32.14 32.14 32.14 32.14 0 +0.08(+0.25%)
Apr 24, 2013 31.83 32.06 32.06 32.06 0 +0.23(+0.72%)
Apr 23, 2013 31.83 31.83 31.83 31.83 0 +0.43(+1.37%)
Apr 22, 2013 31.40 31.40 31.40 31.40 0 +0.07(+0.22%)
Apr 19, 2013 31.33 31.33 31.33 31.33 0 +0.23(+0.74%)
Apr 18, 2013 31.10 31.10 31.10 31.10 0 -0.06(-0.19%)
Apr 17, 2013 31.16 31.16 31.16 31.16 0 -0.60(-1.89%)
Apr 16, 2013 31.76 31.76 31.76 31.76 0 +0.39(+1.24%)
Apr 15, 2013 31.37 31.37 31.37 31.37 0 -1.00(-3.09%)
Apr 12, 2013 32.37 32.37 32.37 32.37 0 -0.13(-0.40%)
Apr 11, 2013 32.50 32.50 32.50 32.50 0 +0.15(+0.46%)
Apr 10, 2013 32.35 32.35 32.35 32.35 0 +0.55(+1.73%)
Apr 09, 2013 31.80 31.80 31.80 31.80 0 -0.01(-0.03%)
Apr 08, 2013 31.81 31.81 31.81 31.81 0 +0.38(+1.21%)
Apr 05, 2013 31.43 31.43 31.43 31.43 0 -0.11(-0.35%)
Apr 04, 2013 31.54 31.54 31.54 31.54 0 +0.14(+0.45%)
Apr 03, 2013 31.40 31.40 31.40 31.40 0 -0.50(-1.57%)
Apr 02, 2013 31.90 31.90 31.90 31.90 0 -0.13(-0.41%)
Apr 01, 2013 32.03 32.03 32.03 32.03 0 -0.27(-0.84%)
Mar 28, 2013 32.30 32.30 32.30 32.30 0 -0.01(-0.03%)
Mar 27, 2013 32.31 32.31 32.31 32.31 0 -0.02(-0.06%)
Mar 26, 2013 32.33 32.33 32.33 32.33 0 +0.26(+0.81%)
Mar 25, 2013 32.07 32.07 32.07 32.07 0 -0.12(-0.37%)
Mar 22, 2013 32.19 32.19 32.19 32.19 0 -0.07(-0.22%)
Mar 21, 2013 32.26 32.26 32.26 32.26 0 -0.22(-0.68%)
Mar 20, 2013 32.48 32.48 32.48 32.48 0 +0.25(+0.78%)
Mar 19, 2013 32.23 32.23 32.23 32.23 0 -0.17(-0.52%)
Mar 18, 2013 32.40 32.40 32.40 32.40 0 -0.07(-0.22%)
Mar 15, 2013 32.47 32.47 32.47 32.47 0 -0.06(-0.18%)
Mar 14, 2013 32.53 32.53 32.53 32.53 0 +0.45(+1.40%)
Mar 13, 2013 32.08 32.08 32.08 32.08 0 +0.11(+0.34%)
Mar 12, 2013 31.97 31.97 31.97 31.97 0 +0.00(+0.00%)
Mar 11, 2013 31.97 31.97 31.97 31.97 0 +0.11(+0.35%)
Mar 08, 2013 31.86 31.86 31.86 31.86 0 +0.23(+0.73%)
Mar 07, 2013 31.63 31.63 31.63 31.63 0 +0.12(+0.38%)
Mar 06, 2013 31.51 31.51 31.51 31.51 0 +0.01(+0.03%)
Mar 05, 2013 31.50 31.50 31.50 31.50 0 +0.41(+1.32%)
Mar 04, 2013 31.09 31.09 31.09 31.09 0 +0.06(+0.19%)
Mar 01, 2013 31.03 31.03 31.03 31.03 0 +0.07(+0.23%)
Feb 28, 2013 30.96 30.96 30.96 30.96 0 -0.04(-0.13%)
Feb 27, 2013 31.00 31.00 30.65 31.00 0 +0.35(+1.14%)
Feb 26, 2013 30.65 30.65 30.65 30.65 0 -0.47(-1.51%)
Feb 22, 2013 31.12 31.12 31.12 31.12 0 +0.22(+0.71%)
Feb 21, 2013 30.90 31.14 30.90 30.90 0 -0.24(-0.77%)
Feb 20, 2013 31.14 31.14 31.14 31.14 0 -0.38(-1.21%)
Feb 19, 2013 31.52 31.52 31.52 31.52 0 +0.24(+0.77%)
Feb 15, 2013 31.28 31.28 31.28 31.28 0 -0.04(-0.13%)
Feb 14, 2013 31.32 31.32 31.32 31.32 0 +0.10(+0.32%)
Feb 13, 2013 31.22 31.22 31.22 31.22 0 +0.07(+0.22%)
Feb 12, 2013 31.15 31.15 31.15 31.15 0 +0.09(+0.29%)
Feb 11, 2013 31.06 31.06 31.06 31.06 0 +0.02(+0.06%)
Feb 08, 2013 31.04 31.04 31.04 31.04 0 +0.04(+0.13%)
Feb 07, 2013 31.00 31.00 31.00 31.00 0 -0.08(-0.26%)
Feb 06, 2013 31.08 31.08 31.08 31.08 0 +0.38(+1.24%)
Feb 04, 2013 30.70 30.70 30.70 30.70 0 -0.28(-0.90%)
Feb 01, 2013 30.98 30.98 30.98 30.98 0 +0.26(+0.85%)
Jan 31, 2013 30.72 30.72 30.72 30.72 0 +0.20(+0.66%)
Jan 30, 2013 30.52 30.52 30.52 30.52 0 -0.14(-0.46%)
Jan 29, 2013 30.66 30.66 30.66 30.66 0 +0.00(+0.00%)
Jan 28, 2013 30.66 30.66 30.66 30.66 0 +0.11(+0.36%)
Jan 25, 2013 30.55 30.55 30.55 30.55 0 +0.02(+0.07%)
Jan 24, 2013 30.53 30.53 30.53 30.53 0 +0.02(+0.07%)
Jan 23, 2013 30.51 30.51 30.51 30.51 0 -0.03(-0.10%)
Jan 22, 2013 30.54 30.54 30.54 30.54 0 +0.09(+0.30%)
Jan 18, 2013 30.45 30.45 30.45 30.45 0 +0.03(+0.10%)
Jan 17, 2013 56.08 56.08 30.14 30.42 0 +0.28(+0.93%)
Jan 15, 2013 30.14 30.14 30.14 30.14 0 +0.04(+0.13%)
Jan 14, 2013 30.10 30.10 30.10 30.10 0 +0.00(+0.00%)
Jan 11, 2013 30.10 30.10 30.10 30.10 0 +0.02(+0.07%)
Jan 10, 2013 30.08 30.08 30.08 30.08 0 +0.04(+0.13%)
Jan 09, 2013 30.04 30.04 30.04 30.04 0 +0.11(+0.37%)
Jan 08, 2013 29.93 29.93 29.93 29.93 0 -0.13(-0.43%)
Jan 07, 2013 30.06 30.06 30.06 30.06 0 -0.34(-1.12%)
Jan 04, 2013 30.40 30.40 30.40 30.40 0 +0.18(+0.60%)
Jan 03, 2013 30.22 30.22 30.22 30.22 0 -0.02(-0.07%)
Jan 02, 2013 30.24 30.24 30.24 30.24 0 +1.28(+4.42%)
Dec 28, 2012 28.96 28.96 28.96 28.96 0 -0.25(-0.86%)
Dec 27, 2012 29.21 29.25 29.21 29.21 0 -0.04(-0.14%)
Dec 26, 2012 29.25 29.25 29.25 29.25 0 -0.23(-0.78%)
Dec 24, 2012 29.48 29.48 29.48 29.48 0 -0.05(-0.17%)
Dec 21, 2012 29.53 29.53 29.53 29.53 0 -0.18(-0.61%)
Dec 20, 2012 29.71 29.71 29.71 29.71 0 +0.09(+0.30%)
Dec 19, 2012 29.62 29.62 29.62 29.62 0 +0.08(+0.27%)
Dec 18, 2012 29.54 29.54 29.54 29.54 0 +0.47(+1.62%)
Dec 17, 2012 29.07 29.07 29.07 29.07 0 +0.25(+0.87%)
Dec 14, 2012 28.82 28.82 28.82 28.82 0 -0.07(-0.24%)
Dec 13, 2012 28.89 28.89 28.89 28.89 0 -0.12(-0.41%)
Dec 12, 2012 29.01 29.01 29.01 29.01 0 -0.21(-0.72%)
Dec 11, 2012 29.22 29.22 29.22 29.22 0 +0.32(+1.11%)
Dec 10, 2012 28.90 28.90 28.90 28.90 0 +0.21(+0.73%)
Dec 07, 2012 28.69 28.69 28.69 28.69 0 +0.07(+0.24%)
Dec 06, 2012 28.62 28.62 28.62 28.62 0 -0.01(-0.03%)
Dec 05, 2012 28.63 28.63 28.63 28.63 0 -0.07(-0.24%)
Dec 04, 2012 28.70 28.70 28.70 28.70 0 -0.11(-0.38%)
Dec 01, 2012 28.81 28.81 28.81 28.81 0 +0.00(+0.00%)
Nov 30, 2012 28.81 28.81 28.81 28.81 0 +0.08(+0.28%)
Nov 29, 2012 28.73 28.73 28.73 28.73 0 +0.25(+0.88%)
Nov 28, 2012 28.48 28.48 28.48 28.48 0 +0.20(+0.71%)
Nov 27, 2012 28.28 28.28 28.28 28.28 0 -0.01(-0.04%)
Nov 26, 2012 28.29 28.29 28.29 28.29 0 +0.04(+0.14%)
Nov 23, 2012 28.25 28.25 28.25 28.25 0 +0.33(+1.18%)
Nov 21, 2012 27.92 27.92 27.92 27.92 0 +0.19(+0.69%)
Nov 20, 2012 27.73 27.73 27.73 27.73 0 +0.05(+0.18%)
Nov 19, 2012 27.68 27.68 27.68 27.68 0 +0.42(+1.54%)
Nov 16, 2012 27.26 27.26 27.26 27.26 0 +0.12(+0.44%)
Nov 15, 2012 27.14 27.14 27.14 27.14 0 -0.20(-0.73%)
Nov 14, 2012 27.34 27.34 27.34 27.34 0 -0.34(-1.23%)
Nov 13, 2012 27.68 27.68 27.68 27.68 0 -0.02(-0.07%)
Nov 12, 2012 27.70 27.70 27.70 27.70 0 +0.01(+0.04%)
Nov 09, 2012 27.69 27.69 27.69 27.69 0 +0.01(+0.04%)
Nov 08, 2012 27.68 27.68 27.68 27.68 0 -0.22(-0.79%)
Nov 07, 2012 27.90 27.90 27.90 27.90 0 -0.69(-2.41%)
Nov 06, 2012 28.59 28.59 28.59 28.59 0 +0.29(+1.02%)
Nov 05, 2012 28.30 28.30 28.14 28.30 0 +0.16(+0.57%)
Nov 02, 2012 28.14 28.14 28.14 28.14 0 -0.36(-1.26%)
Nov 01, 2012 28.50 28.50 28.01 28.50 0 +0.49(+1.75%)
Oct 31, 2012 28.01 28.11 28.01 28.01 0 -0.10(-0.36%)
Oct 26, 2012 28.11 28.11 28.11 0 +0.15(+0.54%)
Oct 25, 2012 27.96 27.96 27.96 27.96 0 +0.05(+0.18%)
Oct 24, 2012 27.91 27.91 27.91 27.91 0 +0.47(+1.71%)
Oct 23, 2012 27.44 27.44 27.44 27.44 0 -0.34(-1.22%)
Oct 19, 2012 27.78 27.78 27.78 27.78 0 -0.45(-1.59%)
Oct 18, 2012 28.23 28.67 28.23 28.23 0 -0.44(-1.53%)
Oct 17, 2012 28.67 28.67 28.67 28.67 0 +0.27(+0.95%)
Oct 16, 2012 28.40 28.40 28.40 28.40 0 +0.20(+0.71%)
Oct 15, 2012 28.20 28.20 28.20 28.20 0 +0.18(+0.64%)
Oct 12, 2012 28.02 28.02 28.02 28.02 0 -0.24(-0.85%)
Oct 11, 2012 28.26 28.26 28.26 28.26 0 +0.12(+0.43%)
Oct 10, 2012 28.14 28.14 28.14 28.14 0 -0.02(-0.07%)
Oct 09, 2012 28.16 28.16 28.16 28.16 0 -0.45(-1.57%)
Oct 08, 2012 28.61 28.61 28.61 28.61 0 -0.07(-0.24%)
Oct 05, 2012 28.68 28.68 28.68 28.68 0 -0.02(-0.07%)
Oct 04, 2012 28.70 28.70 28.70 28.70 0 +0.21(+0.74%)
Oct 03, 2012 28.49 28.49 28.49 28.49 0 -0.06(-0.21%)
Oct 02, 2012 28.55 28.55 28.55 28.55 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.