Skip to main content
logo
Champlain Small Company Fund Class Advisor (CIPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.04
+0.05 (0.26%)
Aug 27, 2026, 8:10 AM EST

CIPSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202619.0419.0419.0419.04--
Aug 26, 202619.0419.0419.0419.0419.040.26%
Aug 25, 202618.9918.9918.9918.9918.99-0.37%
Aug 24, 202619.0619.0619.0619.0619.06-0.83%
Aug 21, 202619.2219.2219.2219.2219.221.10%
Aug 20, 202619.0119.0119.0119.0119.01-0.68%
Aug 19, 202619.1419.1419.1419.1419.140.05%
Aug 18, 202619.1319.1319.1319.1319.13-0.93%
Aug 17, 202619.3119.3119.3119.3119.31-0.87%
Aug 14, 202619.4819.4819.4819.4819.480.52%
Aug 13, 202619.3819.3819.3819.3819.380.62%
Aug 12, 202619.2619.2619.2619.2619.260.36%
Aug 11, 202619.1919.1919.1919.1919.190.95%
Aug 10, 202619.0119.0119.0119.0119.01-0.11%
Aug 7, 202619.0319.0319.0319.0319.031.55%
Aug 6, 202618.7418.7418.7418.7418.740.48%
Aug 5, 202618.6518.6518.6518.6518.65-0.43%
Aug 4, 202618.7318.7318.7318.7318.731.30%
Aug 3, 202618.4918.4918.4918.4918.492.10%
Jul 31, 202618.1118.1118.1118.1118.110.56%
Jul 30, 202618.0118.0118.0118.0118.011.01%
Jul 29, 202617.8317.8317.8317.8317.83-1.16%
Jul 28, 202618.0418.0418.0418.0418.040.50%
Jul 27, 202617.9517.9517.9517.9517.951.41%
Jul 24, 202617.7017.7017.7017.7017.700.57%
Jul 23, 202617.6017.6017.6017.6017.60-0.17%
Jul 22, 202617.6317.6317.6317.6317.63-0.79%
Jul 21, 202617.7717.7717.7717.7717.770.23%
Jul 20, 202617.7317.7317.7317.7317.73-0.67%
Jul 17, 202617.8517.8517.8517.8517.85-1.11%
Jul 16, 202618.0518.0518.0518.0518.051.01%
Jul 15, 202617.8717.8717.8717.8717.87-0.06%
Jul 14, 202617.8817.8817.8817.8817.88-0.39%
Jul 13, 202617.9517.9517.9517.9517.95-0.55%
Jul 10, 202618.0518.0518.0518.0518.05-0.06%
Jul 9, 202618.0618.0618.0618.0618.061.23%
Jul 8, 202617.8417.8417.8417.8417.84-1.65%
Jul 7, 202618.1418.1418.1418.1418.14-1.14%
Jul 6, 202618.3518.3518.3518.3518.350.05%
Jul 2, 202618.3418.3418.3418.3418.34-0.05%
Jul 1, 202618.3518.3518.3518.3518.350.11%
Jun 30, 202618.3318.3318.3318.3318.331.10%
Jun 29, 202618.1318.1318.1318.1318.13-0.38%
Jun 26, 202618.2018.2018.2018.2018.200.61%
Jun 25, 202618.0918.0918.0918.0918.091.23%
Jun 24, 202617.8717.8717.8717.8717.871.59%
Jun 23, 202617.5917.5917.5917.5917.59-0.68%
Jun 22, 202617.7117.7117.7117.7117.71-0.45%
Jun 18, 202617.7917.7917.7917.7917.792.54%
Jun 17, 202617.3517.3517.3517.3517.35-1.25%