Champlain Small Company Fund Class Advisor (CIPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.67
+0.08 (0.51%)
Apr 2, 2026, 4:00 PM EST
CIPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.51% |
| Apr 1, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.58% |
| Mar 31, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.24% |
| Mar 30, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.52% |
| Mar 27, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -2.37% |
| Mar 26, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.01% |
| Mar 25, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.57% |
| Mar 24, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.25% |
| Mar 23, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.81% |
| Mar 20, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.66% |
| Mar 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.06% |
| Mar 18, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.38% |
| Mar 17, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.70% |
| Mar 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.51% |
| Mar 13, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.06% |
| Mar 12, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -2.30% |
| Mar 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.06% |
| Mar 10, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.17% |
| Mar 9, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.18% |
| Mar 6, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.11% |
| Mar 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.07% |
| Mar 4, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.06% |
| Mar 3, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.47% |
| Mar 2, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| Feb 27, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.27% |
| Feb 26, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.11% |
| Feb 25, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.65% |
| Feb 24, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.71% |
| Feb 23, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -2.55% |
| Feb 20, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.17% |
| Feb 19, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.40% |
| Feb 18, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.64% |
| Feb 17, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.53% |
| Feb 13, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.94% |
| Feb 12, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.85% |
| Feb 11, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.75% |
| Feb 10, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.29% |
| Feb 9, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.46% |
| Feb 6, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 2.67% |
| Feb 5, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.87% |
| Feb 4, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.00% |
| Feb 3, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.76% |
| Feb 2, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.53% |
| Jan 30, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.82% |
| Jan 29, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.46% |
| Jan 28, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.75% |
| Jan 27, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.31% |
| Jan 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.11% |
| Jan 23, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.84% |
| Jan 22, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.56% |