Champlain Mid Cap Fund Advisor Class (CIPMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.41
+0.25 (1.08%)
May 16, 2025, 8:00 PM EDT
CIPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.08% |
| May 15, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.35% |
| May 14, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.30% |
| May 13, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.30% |
| May 12, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 3.54% |
| May 9, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.13% |
| May 8, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.50% |
| May 7, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.92% |
| May 6, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.82% |
| May 5, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.05% |
| May 2, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 2.38% |
| May 1, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.51% |
| Apr 30, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.42% |
| Apr 29, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.80% |
| Apr 28, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.14% |
| Apr 25, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.09% |
| Apr 24, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 2.65% |
| Apr 23, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.71% |
| Apr 22, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 2.36% |
| Apr 21, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -2.30% |
| Apr 17, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.15% |
| Apr 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.21% |
| Apr 15, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.19% |
| Apr 14, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.98% |
| Apr 11, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.44% |
| Apr 10, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -3.21% |
| Apr 9, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 9.11% |
| Apr 8, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -2.20% |
| Apr 7, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.66% |
| Apr 4, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -5.34% |
| Apr 3, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -5.03% |
| Apr 2, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.11% |
| Apr 1, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.28% |
| Mar 31, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.14% |
| Mar 28, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -2.00% |
| Mar 27, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.41% |
| Mar 26, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.94% |
| Mar 25, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.04% |
| Mar 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.91% |
| Mar 21, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| Mar 20, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.59% |
| Mar 19, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.82% |
| Mar 18, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.00% |
| Mar 17, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.33% |
| Mar 14, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 2.83% |
| Mar 13, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.94% |
| Mar 12, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.32% |
| Mar 11, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.64% |
| Mar 10, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -2.72% |
| Mar 7, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.58% |