Champlain Mid Cap Fund Institutional Class (CIPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.46
+0.25 (1.03%)
May 16, 2025, 8:00 PM EDT
CIPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | - | - |
| 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% |
| Apr 8, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -2.20% |
| Apr 7, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.63% |
| Apr 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -5.34% |
| Apr 3, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -5.03% |
| Apr 2, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.15% |
| Apr 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.27% |
| Mar 31, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.18% |
| Mar 28, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.95% |
| Mar 27, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.43% |
| Mar 26, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.94% |
| Mar 25, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.04% |
| Mar 24, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.92% |
| Mar 21, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| Mar 20, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.56% |
| Mar 19, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.79% |
| Mar 18, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.00% |
| Mar 17, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.36% |
| Mar 14, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 2.80% |
| Mar 13, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -1.95% |
| Mar 12, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.31% |
| Mar 11, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.66% |
| Mar 10, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -2.69% |
| Mar 7, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.60% |