Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,500.43 +1,656.12 (+2.68%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Champlain Small Company Institutional (CIPNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 01 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 30 Apr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 29 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 26 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 25 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 24 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 23 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 22 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 19 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 18 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 17 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 16 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 15 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 12 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 11 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 10 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 09 Apr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 08 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 05 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 04 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 03 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 02 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 01 Apr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 28 Mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 27 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 26 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 25 Mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 22 Mar 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 21 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 20 Mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 19 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 18 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 15 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 14 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 13 Mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 12 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 11 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 08 Mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 07 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 06 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 05 Mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 04 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 01 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 29 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 28 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 27 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 26 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 23 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 22 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 21 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 20 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 16 Feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 15 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 14 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 13 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 12 Feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 09 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 08 Feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 07 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 06 Feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 05 Feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 02 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 01 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 31 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 30 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 29 Jan 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 26 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 25 Jan 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 24 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 23 Jan 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 22 Jan 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 19 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 18 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 17 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 16 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 12 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 11 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 10 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 09 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 08 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 05 Jan 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 04 Jan 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 03 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 02 Jan 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 29 Dec 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 28 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 27 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 26 Dec 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 22 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 21 Dec 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 20 Dec 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 19 Dec 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 18 Dec 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 18 Dec 2023 | 0 Dividend | |||||
| 18 Dec 2023 | 1.329 Capital gain | |||||
| 15 Dec 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 20.93 | - |
| 14 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 21.04 | - |
| 13 Dec 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 20.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.