Champlain Small Company Fund
CIPSXNASDAQFinancial Services● Active
$17.06
$-0.33(-1.90%)
Market Cap$1.4B
P/E Ratio—
52W High$22.15
52W Low$15.16
Champlain Small Company Fund（CIPSX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cipsx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.35
Nov 9, 2021
-37.6% from here
5-Year Low5Y
$15.16
Mar 30, 2026
+12.5% from low
IPO Priceadj.
$10.14
Dec 1, 2004
+68.2% since IPO
1 Year Ago
$21.82
Jun 9, 2025
-21.8% in 1Y
5 Years Ago
$25.03
Jun 8, 2021
-31.8% in 5Y
10 Years Ago
$17.16
Jun 8, 2016
-0.6% in 10Y
Historical Price Data · CIPSX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0K | +0.00% |
| Jun 5, 2026 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0K | +0.00% |
| Jun 4, 2026 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0K | +0.00% |
| Jun 3, 2026 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0K | +0.00% |
| Jun 2, 2026 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0K | +0.00% |
| Jun 1, 2026 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0K | +0.00% |
| May 29, 2026 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0K | +0.00% |
| May 28, 2026 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0K | +0.00% |
| May 27, 2026 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0K | +0.00% |
| May 26, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0K | +0.00% |
| May 22, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0K | +0.00% |
| May 21, 2026 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0K | +0.00% |
| May 20, 2026 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0K | +0.00% |
| May 19, 2026 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0K | +0.00% |
| May 18, 2026 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0K | +0.00% |
| May 15, 2026 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0K | +0.00% |
| May 14, 2026 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0K | +0.00% |
| May 13, 2026 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0K | +0.00% |
| May 12, 2026 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0K | +0.00% |
| May 11, 2026 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CIPSX
Jan 1 → Dec 31 · 6 years2026+1.2%$16.86 → $17.06
+1.2%
2025-22.5%$21.75 → $16.85
-22.5%
2024+6.5%$20.52 → $21.85
+6.5%
2023+7.2%$19.41 → $20.81
+7.2%
2022-21.6%$24.79 → $19.44
-21.6%
2021-0.9%$24.87 → $24.64
-0.9%
Best Year2023 · +7.2%
Worst Year2025 · -22.5%
Positive Years3 / 6
Avg Annual Return-5.0%
6Y Total Return-31.4%
6Y CAGR~-6.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in CIPSX?
If you invested $1,000 in CIPSX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$994
Total Return-0.6%
CAGR~-0.1% / yr
Profit$-6
Based on Jun 8, 2016 · $17.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Champlain Small Company Fund（CIPSX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $17.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CIPSX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CIPSX 历史股价FMP 日线复权 OHLCV