Champlain Mid Cap Fund Institutional Class (CIPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.77
-0.07 (-0.29%)
Jun 20, 2025, 4:00 PM EDT
CIPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.29% |
| Jun 18, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.04% |
| Jun 17, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.87% |
| Jun 16, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.80% |
| Jun 13, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.81% |
| Jun 12, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.08% |
| Jun 11, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.61% |
| Jun 10, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.08% |
| Jun 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.45% |
| Jun 6, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.70% |
| Jun 5, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.25% |
| Jun 4, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.21% |
| Jun 3, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.50% |
| Jun 2, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.04% |
| May 30, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.12% |
| May 29, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.88% |
| May 28, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.20% |
| May 27, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.86% |
| May 23, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.63% |
| May 22, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.29% |
| May 21, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -2.46% |
| May 20, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.08% |
| May 19, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.20% |
| May 16, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.03% |
| May 15, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.37% |
| May 14, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.29% |
| May 13, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.29% |
| May 12, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 3.56% |
| May 9, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.17% |
| May 8, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.52% |
| May 7, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.92% |
| May 6, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.83% |
| May 5, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.04% |
| May 2, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 2.36% |
| May 1, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.49% |
| Apr 30, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.40% |
| Apr 29, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.85% |
| Apr 28, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.09% |
| Apr 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.09% |
| Apr 24, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 2.67% |
| Apr 23, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.69% |
| Apr 22, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 2.40% |
| Apr 21, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -2.30% |
| Apr 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.09% |
| Apr 16, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.16% |
| Apr 15, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.23% |
| Apr 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.98% |
| Apr 11, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.47% |
| Apr 10, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -3.21% |
| Apr 9, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 9.06% |