Skip to main content
logo
Champlain Small Company Fund Class Advisor (CIPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.77
+0.33 (2.01%)
May 1, 2026, 8:10 AM EST

CIPSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Apr 27, 202616.8716.8716.8716.8716.87-0.59%
Apr 24, 202616.9716.9716.9716.9716.970.53%
Apr 23, 202616.8816.8816.8816.8816.88-0.47%
Apr 22, 202616.9616.9616.9616.9616.96-0.06%
Apr 21, 202616.9716.9716.9716.9716.97-0.82%
Apr 20, 202617.1117.1117.1117.1117.110.59%
Apr 17, 202617.0117.0117.0117.0117.012.10%
Apr 16, 202616.6616.6616.6616.6616.66-0.30%
Apr 15, 202616.7116.7116.7116.7116.71-0.24%
Apr 14, 202616.7516.7516.7516.7516.751.39%
Apr 13, 202616.5216.5216.5216.5216.521.91%
Apr 10, 202616.2116.2116.2116.2116.21-0.31%
Apr 9, 202616.2616.2616.2616.2616.260.37%
Apr 8, 202616.2016.2016.2016.2016.202.86%
Apr 7, 202615.7515.7515.7515.7515.75-0.06%
Apr 6, 202615.7615.7615.7615.7615.760.57%
Apr 2, 202615.6715.6715.6715.6715.670.51%
Apr 1, 202615.5915.5915.5915.5915.590.58%
Mar 31, 202615.5015.5015.5015.5015.502.24%
Mar 30, 202615.1615.1615.1615.1615.16-0.52%
Mar 27, 202615.2415.2415.2415.2415.24-2.37%
Mar 26, 202615.6115.6115.6115.6115.61-1.01%
Mar 25, 202615.7715.7715.7715.7715.770.57%
Mar 24, 202615.6815.6815.6815.6815.68-0.25%
Mar 23, 202615.7215.7215.7215.7215.721.81%
Mar 20, 202615.4415.4415.4415.4415.44-1.66%
Mar 19, 202615.7015.7015.7015.7015.700.06%
Mar 18, 202615.6915.6915.6915.6915.69-1.38%
Mar 17, 202615.9115.9115.9115.9115.910.70%
Mar 16, 202615.8015.8015.8015.8015.800.51%
Mar 13, 202615.7215.7215.7215.7215.72-0.06%
Mar 12, 202615.7315.7315.7315.7315.73-2.30%
Mar 11, 202616.1016.1016.1016.1016.100.06%
Mar 10, 202616.0916.0916.0916.0916.09-1.17%
Mar 9, 202616.2816.2816.2816.2816.280.18%
Mar 6, 202616.2516.2516.2516.2516.25-2.11%
Mar 5, 202616.6016.6016.6016.6016.60-1.07%
Mar 4, 202616.7816.7816.7816.7816.78-0.06%
Mar 3, 202616.7916.7916.7916.7916.79-1.47%
Mar 2, 202617.0417.0417.0417.0417.04-
Feb 27, 202617.0417.0417.0417.0417.04-1.27%
Feb 26, 202617.2617.2617.2617.2617.261.11%
Feb 25, 202617.0717.0717.0717.0717.070.65%
Feb 24, 202616.9616.9616.9616.9616.960.71%
Feb 23, 202616.8416.8416.8416.8416.84-2.55%
Feb 20, 202617.2817.2817.2817.2817.280.17%
Feb 19, 202617.2517.2517.2517.2517.25-0.40%