Champlain Small Company Adv (CIPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.37
+0.15 (0.71%)
Aug 19, 2025, 8:09 AM EDT
CIPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | - |
| Aug 18, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.71% |
| Aug 15, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.28% |
| Aug 14, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -2.07% |
| Aug 13, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 2.36% |
| Aug 12, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 2.76% |
| Aug 11, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.34% |
| Aug 8, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.58% |
| Aug 7, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.48% |
| Aug 6, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.50% |
| Aug 5, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.07% |
| Aug 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.61% |
| Aug 1, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.35% |
| Jul 31, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.23% |
| Jul 30, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.46% |
| Jul 29, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.27% |
| Jul 28, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.23% |
| Jul 25, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.83% |
| Jul 24, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.96% |
| Jul 23, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.20% |
| Jul 22, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.84% |
| Jul 21, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.97% |
| Jul 18, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.23% |
| Jul 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% |
| 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% |