Skip to main content
logo
Champlain Small Company Fund Institutional Class (CIPNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.28
+0.08 (0.49%)
Apr 2, 2026, 4:00 PM EST

CIPNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202616.2816.2816.2816.2816.280.49%
Apr 1, 202616.2016.2016.2016.2016.200.56%
Mar 31, 202616.1116.1116.1116.1116.112.29%
Mar 30, 202615.7515.7515.7515.7515.75-0.57%
Mar 27, 202615.8415.8415.8415.8415.84-2.40%
Mar 26, 202616.2316.2316.2316.2316.23-0.98%
Mar 25, 202616.3916.3916.3916.3916.390.61%
Mar 24, 202616.2916.2916.2916.2916.29-0.31%
Mar 23, 202616.3416.3416.3416.3416.341.81%
Mar 20, 202616.0516.0516.0516.0516.05-1.65%
Mar 19, 202616.3216.3216.3216.3216.320.06%
Mar 18, 202616.3116.3116.3116.3116.31-1.33%
Mar 17, 202616.5316.5316.5316.5316.530.73%
Mar 16, 202616.4116.4116.4116.4116.410.43%
Mar 13, 202616.3416.3416.3416.3416.34-
Mar 12, 202616.3416.3416.3416.3416.34-2.33%
Mar 11, 202616.7316.7316.7316.7316.730.06%
Mar 10, 202616.7216.7216.7216.7216.72-1.12%
Mar 9, 202616.9116.9116.9116.9116.910.12%
Mar 6, 202616.8916.8916.8916.8916.89-2.09%
Mar 5, 202617.2517.2517.2517.2517.25-1.03%
Mar 4, 202617.4317.4317.4317.4317.43-0.11%
Mar 3, 202617.4517.4517.4517.4517.45-1.47%
Mar 2, 202617.7117.7117.7117.7117.71-
Feb 27, 202617.7117.7117.7117.7117.71-1.23%
Feb 26, 202617.9317.9317.9317.9317.931.13%
Feb 25, 202617.7317.7317.7317.7317.730.62%
Feb 24, 202617.6217.6217.6217.6217.620.69%
Feb 23, 202617.5017.5017.5017.5017.50-2.51%
Feb 20, 202617.9517.9517.9517.9517.950.17%
Feb 19, 202617.9217.9217.9217.9217.92-0.44%
Feb 18, 202618.0018.0018.0018.0018.000.67%
Feb 17, 202617.8817.8817.8817.8817.880.51%
Feb 13, 202617.7917.7917.7917.7917.790.96%
Feb 12, 202617.6217.6217.6217.6217.62-1.84%
Feb 11, 202617.9517.9517.9517.9517.95-0.77%
Feb 10, 202618.0918.0918.0918.0918.090.33%
Feb 9, 202618.0318.0318.0318.0318.030.39%
Feb 6, 202617.9617.9617.9617.9617.962.75%
Feb 5, 202617.4817.4817.4817.4817.48-1.85%
Feb 4, 202617.8117.8117.8117.8117.811.02%
Feb 3, 202617.6317.6317.6317.6317.63-0.84%
Feb 2, 202617.7817.7817.7817.7817.780.57%
Jan 30, 202617.6817.6817.6817.6817.68-0.84%
Jan 29, 202617.8317.8317.8317.8317.83-0.39%
Jan 28, 202617.9017.9017.9017.9017.90-0.83%
Jan 27, 202618.0518.0518.0518.0518.05-1.26%
Jan 26, 202618.2818.2818.2818.2818.280.11%
Jan 23, 202618.2618.2618.2618.2618.26-1.83%
Jan 22, 202618.6018.6018.6018.6018.600.49%