UK markets closed

Champlain Mid Cap Institutional (CIPIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.76+0.18 (+0.73%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202424.5824.5824.5824.5824.58-
01 May 202424.4424.4424.4424.4424.44-
30 Apr 202424.4024.4024.4024.4024.40-
29 Apr 202424.7524.7524.7524.7524.75-
26 Apr 202424.6724.6724.6724.6724.67-
25 Apr 202424.6824.6824.6824.6824.68-
24 Apr 202424.8424.8424.8424.8424.84-
23 Apr 202424.9224.9224.9224.9224.92-
22 Apr 202424.5524.5524.5524.5524.55-
19 Apr 202424.3324.3324.3324.3324.33-
18 Apr 202424.4124.4124.4124.4124.41-
17 Apr 202424.4824.4824.4824.4824.48-
16 Apr 202424.6924.6924.6924.6924.69-
15 Apr 202424.7324.7324.7324.7324.73-
12 Apr 202425.1025.1025.1025.1025.10-
11 Apr 202425.5925.5925.5925.5925.59-
10 Apr 202425.5425.5425.5425.5425.54-
09 Apr 202425.8925.8925.8925.8925.89-
08 Apr 202425.7525.7525.7525.7525.75-
05 Apr 202425.6925.6925.6925.6925.69-
04 Apr 202425.4825.4825.4825.4825.48-
03 Apr 202425.8125.8125.8125.8125.81-
02 Apr 202425.9225.9225.9225.9225.92-
01 Apr 202426.2526.2526.2526.2526.25-
28 Mar 202426.4826.4826.4826.4826.48-
27 Mar 202426.4526.4526.4526.4526.45-
26 Mar 202426.2026.2026.2026.2026.20-
25 Mar 202426.1226.1226.1226.1226.12-
22 Mar 202426.2526.2526.2526.2526.25-
21 Mar 202426.3726.3726.3726.3726.37-
20 Mar 202426.2526.2526.2526.2526.25-
19 Mar 202426.0826.0826.0826.0826.08-
18 Mar 202426.0426.0426.0426.0426.04-
15 Mar 202425.9825.9825.9825.9825.98-
14 Mar 202426.0826.0826.0826.0826.08-
13 Mar 202426.3226.3226.3226.3226.32-
12 Mar 202426.2826.2826.2826.2826.28-
11 Mar 202426.1826.1826.1826.1826.18-
08 Mar 202426.3026.3026.3026.3026.30-
07 Mar 202426.4526.4526.4526.4526.45-
06 Mar 202426.2826.2826.2826.2826.28-
05 Mar 202426.1026.1026.1026.1026.10-
04 Mar 202426.3626.3626.3626.3626.36-
01 Mar 202426.2626.2626.2626.2626.26-
29 Feb 202426.1126.1126.1126.1126.11-
28 Feb 202425.6425.6425.6425.6425.64-
27 Feb 202425.5025.5025.5025.5025.50-
26 Feb 202425.4325.4325.4325.4325.43-
23 Feb 202425.3325.3325.3325.3325.33-
22 Feb 202425.2325.2325.2325.2325.23-
21 Feb 202424.8624.8624.8624.8624.86-
20 Feb 202425.2225.2225.2225.2225.22-
16 Feb 202425.3425.3425.3425.3425.34-
15 Feb 202425.3525.3525.3525.3525.35-
14 Feb 202425.1825.1825.1825.1825.18-
13 Feb 202424.8424.8424.8424.8424.84-
12 Feb 202425.2625.2625.2625.2625.26-
09 Feb 202425.2325.2325.2325.2325.23-
08 Feb 202425.1225.1225.1225.1225.12-
07 Feb 202424.9524.9524.9524.9524.95-
06 Feb 202424.7224.7224.7224.7224.72-
05 Feb 202424.5524.5524.5524.5524.55-
02 Feb 202424.7524.7524.7524.7524.75-
01 Feb 202424.5824.5824.5824.5824.58-
31 Jan 202424.2324.2324.2324.2324.23-
30 Jan 202424.5824.5824.5824.5824.58-
29 Jan 202424.6324.6324.6324.6324.63-
26 Jan 202424.3024.3024.3024.3024.30-
25 Jan 202424.2924.2924.2924.2924.29-
24 Jan 202424.2324.2324.2324.2324.23-
23 Jan 202424.4424.4424.4424.4424.44-
22 Jan 202424.4024.4024.4024.4024.40-
19 Jan 202424.1524.1524.1524.1524.15-
18 Jan 202423.9623.9623.9623.9623.96-
17 Jan 202423.7223.7223.7223.7223.72-
16 Jan 202423.8623.8623.8623.8623.86-
12 Jan 202423.9423.9423.9423.9423.94-
11 Jan 202423.9623.9623.9623.9623.96-
10 Jan 202423.9423.9423.9423.9423.94-
09 Jan 202423.8123.8123.8123.8123.81-
08 Jan 202423.8423.8423.8423.8423.84-
05 Jan 202423.4523.4523.4523.4523.45-
04 Jan 202423.4623.4623.4623.4623.46-
03 Jan 202423.3823.3823.3823.3823.38-
02 Jan 202423.8723.8723.8723.8723.87-
29 Dec 202324.1324.1324.1324.1324.13-
28 Dec 202324.2424.2424.2424.2424.24-
28 Dec 20230.006 Dividend
27 Dec 202324.1824.1824.1824.1824.17-
26 Dec 202324.1424.1424.1424.1424.13-
22 Dec 202324.0224.0224.0224.0224.01-
21 Dec 202323.9523.9523.9523.9523.94-
20 Dec 202323.5723.5723.5723.5723.56-
19 Dec 202323.9123.9123.9123.9123.90-
18 Dec 202323.7323.7323.7323.7323.72-
18 Dec 20230 Dividend
18 Dec 20230.07 Capital gain
15 Dec 202323.7023.7023.7023.7023.62-
14 Dec 202323.8023.8023.8023.8023.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...