Champlain Small Company Fund Institutional Class (CIPNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.43
+0.34 (1.99%)
May 1, 2026, 8:05 AM EST
CIPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | - | - |
| Apr 30, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.99% |
| Apr 29, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.87% |
| Apr 28, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.65% |
| Apr 27, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.62% |
| Apr 24, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.57% |
| Apr 23, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.45% |
| Apr 22, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.11% |
| Apr 21, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.79% |
| Apr 20, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.57% |
| Apr 17, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 2.08% |
| Apr 16, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.29% |
| Apr 15, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.17% |
| Apr 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.34% |
| Apr 13, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.90% |
| Apr 10, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.30% |
| Apr 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.36% |
| Apr 8, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 2.93% |
| Apr 7, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.12% |
| Apr 6, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.61% |
| Apr 2, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.49% |
| Apr 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.56% |
| Mar 31, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 2.29% |
| Mar 30, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.57% |
| Mar 27, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -2.40% |
| Mar 26, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.98% |
| Mar 25, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.61% |
| Mar 24, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.31% |
| Mar 23, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.81% |
| Mar 20, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.65% |
| Mar 19, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.06% |
| Mar 18, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.33% |
| Mar 17, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.73% |
| Mar 16, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.43% |
| Mar 13, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Mar 12, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -2.33% |
| Mar 11, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.06% |
| Mar 10, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.12% |
| Mar 9, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.12% |
| Mar 6, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -2.09% |
| Mar 5, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.03% |
| Mar 4, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.11% |
| Mar 3, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.47% |
| Mar 2, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| Feb 27, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -1.23% |
| Feb 26, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.13% |
| Feb 25, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.62% |
| Feb 24, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.69% |
| Feb 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.51% |
| Feb 20, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.17% |