Clarkston Partners Fund Institutional Class (CISMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.02
-0.08 (-0.66%)
May 20, 2026, 8:05 AM EST
CISMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.66% |
| May 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.51% |
| May 15, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.33% |
| May 14, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.66% |
| May 13, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.47% |
| May 12, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.81% |
| May 11, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -2.14% |
| May 8, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.24% |
| May 7, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.24% |
| May 6, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.32% |
| May 5, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.16% |
| May 4, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.64% |
| May 1, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.56% |
| Apr 30, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.19% |
| Apr 29, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.64% |
| Apr 28, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.32% |
| Apr 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% |
| Apr 24, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.16% |
| Apr 23, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -2.62% |
| Apr 22, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.54% |
| Apr 21, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.46% |
| Apr 20, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.92% |
| Apr 17, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.25% |
| Apr 16, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.58% |
| Apr 15, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.12% |
| Apr 14, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.22% |
| Apr 13, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.23% |
| Apr 10, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.22% |
| Apr 9, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.56% |
| Apr 8, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.14% |
| Apr 7, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.57% |
| Apr 6, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.41% |
| Apr 2, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.57% |
| Apr 1, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.57% |
| Mar 31, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 2.25% |
| Mar 30, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.92% |
| Mar 27, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.98% |
| Mar 26, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% |
| Mar 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.33% |
| Mar 24, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.65% |
| Mar 23, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.24% |
| Mar 20, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.06% |
| Mar 19, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Mar 18, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.45% |
| Mar 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.56% |
| Mar 16, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.05% |
| Mar 13, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% |
| Mar 12, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -2.84% |
| Mar 11, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.16% |
| Mar 10, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.17% |