Champlain Small Company Fund Institutional Class (CIPNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.29
+0.33 (1.50%)
Jun 4, 2025, 8:05 AM EDT
CIPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | - | - |
| 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% |
| May 2, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 3.01% |
| May 1, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.05% |
| Apr 30, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.96% |
| Apr 29, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.68% |
| Apr 28, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.14% |
| Apr 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.15% |
| Apr 24, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 2.23% |
| Apr 23, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 2.17% |
| Apr 22, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 2.22% |
| Apr 21, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -2.47% |
| Apr 17, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.46% |
| Apr 16, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.25% |
| Apr 15, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.10% |
| Apr 14, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.76% |
| Apr 11, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.17% |
| Apr 10, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -3.68% |
| Apr 9, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 9.11% |
| Apr 8, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -2.46% |
| Apr 7, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.83% |
| Apr 4, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -4.41% |
| Apr 3, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -5.83% |
| Apr 2, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.42% |
| Apr 1, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.81% |
| Mar 31, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.29% |
| Mar 28, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -2.05% |
| Mar 27, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.33% |
| Mar 26, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.19% |
| Mar 25, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.14% |