Champlain Small Company Fund Class Advisor (CIPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.50
+0.17 (0.80%)
Jul 17, 2025, 8:09 AM EDT
CIPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.80% |
| Jul 15, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.84% |
| Jul 14, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.32% |
| Jul 11, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.68% |
| Jul 10, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.14% |
| Jul 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.59% |
| Jul 8, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.51% |
| Jul 7, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.76% |
| Jul 3, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.87% |
| Jul 2, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.55% |
| Jul 1, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.51% |
| Jun 30, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.18% |
| Jun 27, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.05% |
| Jun 26, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.36% |
| Jun 25, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.11% |
| Jun 24, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.50% |
| Jun 23, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.48% |
| Jun 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.52% |
| Jun 18, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.24% |
| Jun 17, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.85% |
| Jun 16, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.85% |
| Jun 13, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -2.14% |
| Jun 12, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.51% |
| Jun 11, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.83% |
| Jun 10, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.05% |
| Jun 9, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.23% |
| Jun 6, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.37% |
| Jun 5, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.32% |
| Jun 4, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.09% |
| Jun 3, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.50% |
| Jun 2, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.33% |
| May 30, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.05% |
| May 29, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.23% |
| May 28, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.25% |
| May 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.32% |
| May 23, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.38% |
| May 22, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.09% |
| May 21, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -2.84% |
| May 20, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.14% |
| May 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.32% |
| May 16, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.92% |
| May 15, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| May 14, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.28% |
| May 13, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.79% |
| May 12, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 3.50% |
| May 9, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.19% |
| May 8, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.95% |
| May 7, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.24% |
| May 6, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.54% |