Champlain Mid Cap Adv (CIPMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.26
+0.06 (0.26%)
Oct 17, 2025, 4:00 PM EDT
CIPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.51% |
| Oct 15, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.55% |
| Oct 14, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.69% |
| Oct 13, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.87% |
| Oct 10, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -2.49% |
| Oct 9, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.46% |
| Oct 8, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.36% |
| Oct 7, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.05% |
| Oct 6, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.30% |
| Oct 3, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.30% |
| Oct 2, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.90% |
| Oct 1, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.39% |
| Sep 30, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.39% |
| Sep 29, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.04% |
| Sep 26, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.05% |
| Sep 25, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.48% |
| Sep 24, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.86% |
| Sep 23, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.34% |
| Sep 22, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.04% |
| Sep 19, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.47% |
| Sep 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.90% |
| Sep 17, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.17% |
| Sep 16, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.21% |
| Sep 15, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.04% |
| Sep 12, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.27% |
| Sep 11, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.64% |
| Sep 10, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.53% |
| Sep 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.59% |
| Sep 8, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.59% |
| Sep 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.38% |
| Sep 4, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.64% |
| Sep 3, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.04% |
| Sep 2, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.85% |
| Aug 29, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.51% |
| Aug 28, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.68% |
| Aug 27, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.56% |
| Aug 26, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.09% |
| Aug 25, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -1.28% |
| Aug 22, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 2.09% |
| Aug 21, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.52% |
| Aug 20, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.13% |
| Aug 19, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.13% |
| Aug 18, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.48% |
| Aug 15, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Aug 14, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.33% |
| Aug 13, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.53% |
| Aug 12, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.64% |
| Aug 11, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.66% |
| Aug 8, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.13% |