Champlain Small Company Fund (CIPSX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Champlain Small Company Fund (CIPSX) 10 years ago, it would be worth $1,851.74 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $888.62, while $1000 invested 1 year ago would be worth $1,031.91. This corresponds to total returns of 85.17%, -11.14%, 3.19%, respectively, with annualized returns of 6.35%, -2.33%, 3.19%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0 |
| July 30, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0 |
| July 29, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0 |
| July 28, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
| July 27, 2026 | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0 |
| July 23, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| July 22, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| July 21, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 |
| July 20, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 |
| July 17, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0 |
| July 16, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 |
| July 15, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0 |
| July 14, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0 |
| July 13, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0 |
| July 10, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0 |
| July 09, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0 |
| July 08, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 |
| July 07, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0 |
| July 06, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 |
| July 02, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0 |
| July 01, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0 |
| June 30, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 |
| June 29, 2026 | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0 |
| June 26, 2026 | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0 |
| June 25, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 |
| June 24, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 |
| June 23, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 |
| June 22, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 |
| June 18, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 |
| June 17, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0 |
| June 16, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 |
| June 15, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0 |
| June 12, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0 |
| June 11, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0 |
| June 10, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 |
| June 09, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 |
| June 08, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 |
| June 05, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0 |
| June 04, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 |
| June 03, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0 |
| 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 |