Skip to main content
logo
Champlain Small Company Fund Institutional Class (CIPNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.55
-0.32 (-1.70%)
Jul 9, 2026, 8:05 AM EST

CIPNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202618.5518.5518.5518.55--
Jul 8, 202618.5518.5518.5518.5518.55-1.70%
Jul 7, 202618.8718.8718.8718.8718.87-1.15%
Jul 6, 202619.0919.0919.0919.0919.090.10%
Jul 2, 202619.0719.0719.0719.0719.07-0.10%
Jul 1, 202619.0919.0919.0919.0919.090.16%
Jun 30, 202619.0619.0619.0619.0619.061.11%
Jun 29, 202618.8518.8518.8518.8518.85-0.42%
Jun 26, 202618.9318.9318.9318.9318.930.58%
Jun 25, 202618.8218.8218.8218.8218.821.29%
Jun 24, 202618.5818.5818.5818.5818.581.59%
Jun 23, 202618.2918.2918.2918.2918.29-0.71%
Jun 22, 202618.4218.4218.4218.4218.42-0.38%
Jun 18, 202618.4918.4918.4918.4918.492.49%
Jun 17, 202618.0418.0418.0418.0418.04-1.26%
Jun 16, 202618.2718.2718.2718.2718.27-0.38%
Jun 15, 202618.3418.3418.3418.3418.340.33%
Jun 12, 202618.2818.2818.2818.2818.280.38%
Jun 11, 202618.2118.2118.2118.2118.212.36%
Jun 10, 202617.7917.7917.7917.7917.79-1.00%
Jun 9, 202617.9717.9717.9717.9717.970.79%
Jun 8, 202617.8317.8317.8317.8317.830.51%
Jun 5, 202617.7417.7417.7417.7417.74-1.88%
Jun 4, 202618.0818.0818.0818.0818.080.78%
Jun 3, 202617.9417.9417.9417.9417.94-0.99%
Jun 2, 202618.1218.1218.1218.1218.120.67%
Jun 1, 202618.0018.0018.0018.0018.000.06%
May 29, 202617.9917.9917.9917.9917.990.06%
May 28, 202617.9817.9817.9817.9817.980.11%
May 27, 202617.9617.9617.9617.9617.96-0.61%
May 26, 202618.0718.0718.0718.0718.071.12%
May 22, 202617.8717.8717.8717.8717.871.02%
May 21, 202617.6917.6917.6917.6917.690.45%
May 20, 202617.6117.6117.6117.6117.612.26%
May 19, 202617.2217.2217.2217.2217.22-0.92%
May 18, 202617.3817.3817.3817.3817.380.58%
May 15, 202617.2817.2817.2817.2817.28-1.43%
May 14, 202617.5317.5317.5317.5317.531.04%
May 13, 202617.3517.3517.3517.3517.35-0.80%
May 12, 202617.4917.4917.4917.4917.49-0.40%
May 11, 202617.5617.5617.5617.5617.56-0.06%
May 8, 202617.5717.5717.5717.5717.57-0.51%
May 7, 202617.6617.6617.6617.6617.660.40%
May 6, 202617.5917.5917.5917.5917.591.03%
May 5, 202617.4117.4117.4117.4117.411.10%
May 4, 202617.2217.2217.2217.2217.22-0.75%
May 1, 202617.3517.3517.3517.3517.35-0.46%
Apr 30, 202617.4317.4317.4317.4317.431.99%
Apr 29, 202617.0917.0917.0917.0917.09-0.87%
Apr 28, 202617.2417.2417.2417.2417.24-1.65%