Champlain Small Company Institutional (CIPNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.03
+0.16 (0.73%)
Aug 19, 2025, 8:05 AM EDT
CIPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | - | - |
| Aug 18, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.73% |
| Aug 15, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.27% |
| Aug 14, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.05% |
| Aug 13, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 2.38% |
| Aug 12, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 2.72% |
| Aug 11, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.33% |
| Aug 8, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.56% |
| Aug 7, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.51% |
| Aug 6, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.46% |
| Aug 5, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.13% |
| Aug 4, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.65% |
| Aug 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.40% |
| Jul 31, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -2.21% |
| Jul 30, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.44% |
| Jul 29, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.27% |
| Jul 28, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.18% |
| Jul 25, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.80% |
| Jul 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.93% |
| Jul 23, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.16% |
| Jul 22, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.81% |
| Jul 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.94% |
| Jul 18, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.22% |
| Jul 17, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.40% |
| Jul 16, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.82% |
| 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% |