Skip to main content
logo
Champlain Small Company Fund Class Advisor (CIPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.84
-0.30 (-1.65%)
Jul 9, 2026, 8:10 AM EST

CIPSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202617.8417.8417.8417.84--
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%
Jun 16, 202617.5717.5717.5717.5717.57-0.40%
Jun 15, 202617.6417.6417.6417.6417.640.34%
Jun 12, 202617.5817.5817.5817.5817.580.34%
Jun 11, 202617.5217.5217.5217.5217.522.40%
Jun 10, 202617.1117.1117.1117.1117.11-1.04%
Jun 9, 202617.2917.2917.2917.2917.290.82%
Jun 8, 202617.1517.1517.1517.1517.150.53%
Jun 5, 202617.0617.0617.0617.0617.06-1.90%
Jun 4, 202617.3917.3917.3917.3917.390.75%
Jun 3, 202617.2617.2617.2617.2617.26-0.98%
Jun 2, 202617.4317.4317.4317.4317.430.69%
Jun 1, 202617.3117.3117.3117.3117.310.06%
May 29, 202617.3017.3017.3017.3017.30-
May 28, 202617.3017.3017.3017.3017.300.12%
May 27, 202617.2817.2817.2817.2817.28-0.58%
May 26, 202617.3817.3817.3817.3817.381.11%
May 22, 202617.1917.1917.1917.1917.191.06%
May 21, 202617.0117.0117.0117.0117.010.41%
May 20, 202616.9416.9416.9416.9416.942.23%
May 19, 202616.5716.5716.5716.5716.57-0.84%
May 18, 202616.7116.7116.7116.7116.710.48%
May 15, 202616.6316.6316.6316.6316.63-1.36%
May 14, 202616.8616.8616.8616.8616.861.02%
May 13, 202616.6916.6916.6916.6916.69-0.83%
May 12, 202616.8316.8316.8316.8316.83-0.36%
May 11, 202616.8916.8916.8916.8916.89-0.06%
May 8, 202616.9016.9016.9016.9016.90-0.53%
May 7, 202616.9916.9916.9916.9916.990.41%
May 6, 202616.9216.9216.9216.9216.921.01%
May 5, 202616.7516.7516.7516.7516.751.15%
May 4, 202616.5616.5616.5616.5616.56-0.78%
May 1, 202616.6916.6916.6916.6916.69-0.48%
Apr 30, 202616.7716.7716.7716.7716.772.01%
Apr 29, 202616.4416.4416.4416.4416.44-0.84%
Apr 28, 202616.5816.5816.5816.5816.58-1.72%