Champlain Small Company Fund (CIPSX) NASDAQ
17.43
+0.12(+0.69%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.43
+0.12(+0.69%)
Currency In USD
If you invested $1000 in Champlain Small Company Fund (CIPSX) 10 years ago, it would be worth $1,870.17 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $870.19, while $1000 invested 1 year ago would be worth $986.42. This corresponds to total returns of 87.02%, -12.98%, -1.36%, respectively, with annualized returns of 6.46%, -2.74%, -1.36%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0 |
| June 01, 2026 | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0 |
| May 29, 2026 | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0 |
| May 28, 2026 | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0 |
| May 27, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 |
| May 26, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0 |
| May 22, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0 |
| May 21, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 |
| May 20, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0 |
| May 19, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 |
| May 18, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 |
| May 15, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 |
| May 14, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0 |
| May 13, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0 |
| May 12, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 |
| May 11, 2026 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| May 08, 2026 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| May 07, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 |
| May 06, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
| May 05, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
| May 04, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0 |
| May 01, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 |
| April 30, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 |
| April 29, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 |
| April 28, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 |
| April 27, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 |
| April 24, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 |
| April 23, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 |
| April 22, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 |
| April 21, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 |
| April 20, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 |
| April 17, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0 |
| April 16, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 |
| April 15, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
| April 14, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 |
| April 13, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 |
| April 10, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 |
| April 09, 2026 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 |
| April 08, 2026 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 |
| April 07, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| April 06, 2026 | 15.67 | 15.67 | 15.76 | 15.67 | 15.67 | 0 |
| April 02, 2026 | 15.59 | 15.59 | 15.67 | 15.59 | 15.59 | 0 |
| April 01, 2026 | 15.5 | 15.5 | 15.59 | 15.5 | 15.5 | 0 |
| March 31, 2026 | 15.16 | 15.16 | 15.5 | 15.16 | 15.16 | 0 |
| March 30, 2026 | 15.24 | 15.24 | 15.16 | 15.24 | 15.24 | 0 |
| March 27, 2026 | 15.61 | 15.61 | 15.24 | 15.61 | 15.61 | 0 |
| March 26, 2026 | 15.77 | 15.77 | 15.61 | 15.77 | 15.77 | 0 |
| March 25, 2026 | 15.68 | 15.68 | 15.77 | 15.68 | 15.68 | 0 |
| March 24, 2026 | 15.72 | 15.72 | 15.68 | 15.72 | 15.72 | 0 |
| March 23, 2026 | 15.44 | 15.44 | 15.72 | 15.44 | 15.44 | 0 |
| March 20, 2026 | 15.7 | 15.7 | 15.44 | 15.7 | 15.7 | 0 |
| March 19, 2026 | 15.69 | 15.69 | 15.7 | 15.69 | 15.69 | 0 |
| March 18, 2026 | 15.91 | 15.91 | 15.69 | 15.91 | 15.91 | 0 |
| March 17, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
| March 16, 2026 | 15.72 | 15.72 | 15.8 | 15.72 | 15.72 | 0 |
| March 13, 2026 | 15.73 | 15.73 | 15.72 | 15.73 | 15.73 | 0 |
| March 12, 2026 | 16.1 | 16.1 | 15.73 | 16.1 | 16.1 | 0 |
| March 11, 2026 | 16.09 | 16.09 | 16.1 | 16.09 | 16.09 | 0 |
| March 10, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
| March 09, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 |