CIPTX Fund Historical Price Quotes NMFQS:CIPTX
Mid-Cap Growth | Champlain Funds
$13.07
↓
$-0.05 (-0.38%)
Last Updated: Oct 19, 2026
CIPTX Historical Data
You're viewing historical data for Champlain Strategic Focus Institutional (CIPTX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2025-12-24 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-12-23 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-12-22 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2025-12-19 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2025-12-18 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2025-12-17 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2025-12-16 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2025-12-15 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2025-12-12 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2025-12-11 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2025-12-10 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2025-12-09 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2025-12-08 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2025-12-05 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2025-12-04 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2025-12-03 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2025-12-02 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2025-12-01 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2025-11-28 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2025-11-26 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2025-11-25 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2025-11-24 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2025-11-21 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2025-11-20 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2025-11-19 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2025-11-18 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2025-11-17 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2025-11-14 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2025-11-13 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2025-11-12 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2025-11-11 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2025-11-10 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2025-11-07 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-11-06 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-11-05 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2025-11-04 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2025-11-03 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2025-10-31 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2025-10-30 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2025-10-29 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2025-10-28 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2025-10-27 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2025-10-24 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2025-10-23 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2025-10-22 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-10-21 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2025-10-20 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |