Champlain Small Company Fund Institutional Class (CIPNX) NASDAQ
18.00
+0.01(+0.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CIPNX Historical Return
If you invested $1000 in Champlain Small Company Fund Institutional Class (CIPNX) since IPO date, it would be worth $1,943.84 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $916.5, while $1000 invested 1 year ago would be worth $997.23. This corresponds to total returns of 94.38%, -8.35%, -0.28%, respectively, with annualized returns of 7.05%, -1.73%, -0.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CIPNX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0 |
| May 29, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 |
| May 28, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 |
| May 27, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 |
| May 26, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 |
| May 22, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 |
| May 21, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0 |
| May 20, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0 |
| May 19, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 |
| May 18, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 |
| May 15, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 |
| May 14, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 |
| May 13, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 |
| May 12, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 |
| May 11, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0 |
| May 08, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0 |
| May 07, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 |
| May 06, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0 |
| May 05, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0 |
| May 04, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 |
| May 01, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0 |
| April 30, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 |
| April 29, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 |
| April 28, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 |
| April 27, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 |
| April 24, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0 |
| April 23, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0 |
| 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 |