Champlain Small Company Fund Class Advisor (CIPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.69
+0.07 (0.32%)
Jun 6, 2025, 8:09 AM EDT
CIPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | - | - |
| 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% |
| May 5, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.48% |
| May 2, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 3.05% |
| May 1, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Apr 30, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.94% |
| Apr 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.70% |
| Apr 28, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.15% |
| Apr 25, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.15% |
| Apr 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 2.24% |
| Apr 23, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 2.13% |
| Apr 22, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 2.18% |
| Apr 21, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -2.39% |
| Apr 17, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.42% |
| Apr 16, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.24% |
| Apr 15, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.10% |
| Apr 14, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.73% |
| Apr 11, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.21% |
| Apr 10, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -3.74% |
| Apr 9, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 9.10% |
| Apr 8, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -2.42% |
| Apr 7, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.85% |
| Apr 4, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -4.39% |
| Apr 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -5.86% |
| Apr 2, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.46% |
| Apr 1, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.79% |
| Mar 31, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.24% |
| Mar 28, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -2.11% |
| Mar 27, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.29% |