Champlain Strategic Focus Institutional (CIPTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.64
+0.40 (3.02%)
Aug 27, 2026, 4:00 PM EST
CIPTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 3.02% |
| Aug 26, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.46% |
| Aug 25, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.15% |
| Aug 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.35% |
| Aug 21, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.83% |
| Aug 20, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.26% |
| Aug 19, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.98% |
| Aug 18, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.08% |
| Aug 17, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.48% |
| Aug 14, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.88% |
| Aug 13, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.94% |
| Aug 12, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.59% |
| Aug 11, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.82% |
| Aug 10, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.46% |
| Aug 7, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 2.20% |
| Aug 6, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.01% |
| Aug 5, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.31% |
| Aug 4, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 2.54% |
| Aug 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.94% |
| Jul 31, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.90% |
| Jul 30, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.81% |
| Jul 29, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.24% |
| Jul 28, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.65% |
| Jul 27, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.93% |
| Jul 24, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.19% |
| Jul 23, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.17% |
| Jul 22, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.09% |
| Jul 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.08% |
| Jul 20, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.66% |
| Jul 17, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.54% |
| Jul 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.90% |
| Jul 15, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.89% |
| Jul 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.33% |
| Jul 13, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.25% |
| Jul 10, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.97% |
| Jul 9, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.49% |
| Jul 8, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -2.07% |
| Jul 7, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Jul 6, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.05% |
| Jul 2, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.40% |
| Jul 1, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.39% |
| Jun 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.75% |
| Jun 29, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.61% |
| Jun 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.43% |
| Jun 25, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.17% |
| Jun 24, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.96% |
| Jun 23, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.26% |
| Jun 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% |
| Jun 18, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.79% |
| Jun 17, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.90% |