Champlain Small Company Fund Institutional Class (CIPNX) NASDAQ
17.62
-0.020001(-0.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.62
-0.020001(-0.11%)
Currency In USD
If you invested $1000 in Champlain Small Company Fund Institutional Class (CIPNX) since IPO date, it would be worth $1,902.81 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $881.88, while $1000 invested 1 year ago would be worth $1,060.17. This corresponds to total returns of 90.28%, -11.81%, 6.02%, respectively, with annualized returns of 6.89%, -2.48%, 6.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 |
| April 21, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 |
| April 20, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 |
| April 17, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0 |
| April 16, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0 |
| April 15, 2026 | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0 |
| April 14, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 |
| April 13, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 |
| April 10, 2026 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| April 09, 2026 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| April 08, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 |
| April 07, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 |
| April 06, 2026 | 16.28 | 16.28 | 16.38 | 16.28 | 16.28 | 0 |
| April 02, 2026 | 16.2 | 16.2 | 16.28 | 16.2 | 16.2 | 0 |
| April 01, 2026 | 16.11 | 16.11 | 16.2 | 16.11 | 16.11 | 0 |
| March 31, 2026 | 15.75 | 15.75 | 16.11 | 15.75 | 15.75 | 0 |
| March 30, 2026 | 15.84 | 15.84 | 15.75 | 15.84 | 15.84 | 0 |
| March 27, 2026 | 16.23 | 16.23 | 15.84 | 16.23 | 16.23 | 0 |
| March 26, 2026 | 16.39 | 16.39 | 16.23 | 16.39 | 16.39 | 0 |
| March 25, 2026 | 16.29 | 16.29 | 16.39 | 16.29 | 16.29 | 0 |
| March 24, 2026 | 16.34 | 16.34 | 16.29 | 16.34 | 16.34 | 0 |
| March 23, 2026 | 16.05 | 16.05 | 16.34 | 16.05 | 16.05 | 0 |
| March 20, 2026 | 16.32 | 16.32 | 16.05 | 16.32 | 16.32 | 0 |
| March 19, 2026 | 16.31 | 16.31 | 16.32 | 16.31 | 16.31 | 0 |
| March 18, 2026 | 16.53 | 16.53 | 16.31 | 16.53 | 16.53 | 0 |
| March 17, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0 |
| March 16, 2026 | 16.34 | 16.34 | 16.41 | 16.34 | 16.34 | 0 |
| March 13, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 |
| March 12, 2026 | 16.73 | 16.73 | 16.34 | 16.73 | 16.73 | 0 |
| March 11, 2026 | 16.72 | 16.72 | 16.73 | 16.72 | 16.72 | 0 |
| March 10, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 |
| March 09, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 |
| March 06, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 |
| March 05, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
| March 04, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0 |
| March 03, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 |
| March 02, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 |
| February 27, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 |
| February 26, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 |
| February 25, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 |
| February 24, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0 |
| February 23, 2026 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0 |
| February 20, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
| February 19, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0 |
| February 18, 2026 | 18 | 18 | 18 | 18 | 18 | 0 |
| February 17, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0 |
| February 13, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 |
| February 12, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0 |
| February 11, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
| February 10, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0 |
| February 09, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0 |
| February 06, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0 |
| February 05, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 |
| February 04, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 |
| February 03, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| February 02, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0 |
| January 30, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 |
| January 29, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0 |
| January 28, 2026 | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0 |
| January 27, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0 |