Champlain Small Company Fund Institutional Class (CIPNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.97
-0.42 (-1.88%)
Jul 16, 2025, 8:05 AM EDT
CIPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | - | - |
| Jul 15, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.88% |
| Jul 14, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.36% |
| Jul 11, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.72% |
| Jul 10, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.13% |
| Jul 9, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.62% |
| Jul 8, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.49% |
| Jul 7, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.75% |
| Jul 3, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.88% |
| Jul 2, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.53% |
| Jul 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.54% |
| Jun 30, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.18% |
| Jun 27, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.04% |
| Jun 26, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.32% |
| Jun 25, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.08% |
| Jun 24, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.50% |
| Jun 23, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.43% |
| Jun 20, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.46% |
| Jun 18, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.23% |
| Jun 17, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.87% |
| Jun 16, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.88% |
| Jun 13, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -2.12% |
| Jun 12, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.54% |
| Jun 11, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.85% |
| Jun 10, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.04% |
| Jun 9, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.27% |
| Jun 6, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.36% |
| Jun 5, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.31% |
| Jun 4, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.09% |
| Jun 3, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.50% |
| Jun 2, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.32% |
| May 30, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| May 29, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.27% |
| May 28, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.21% |
| May 27, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 2.30% |
| May 23, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.41% |
| May 22, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.05% |
| May 21, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -2.85% |
| May 20, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.13% |
| May 19, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.31% |
| May 16, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.90% |
| May 15, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.04% |
| May 14, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.31% |
| May 13, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.81% |
| May 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.45% |
| May 9, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.19% |
| May 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.99% |
| May 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.24% |
| May 6, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.57% |
| May 5, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.42% |