CornerCap Large/Mid-Cap Value Fund (CMCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.79
+0.75 (1.97%)
At close: Apr 24, 2025
CMCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 1.22% |
| Apr 22, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 2.71% |
| Apr 21, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -2.27% |
| Apr 17, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.83% |
| Apr 16, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -1.33% |
| Apr 15, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.19% |
| Apr 14, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.26% |
| Apr 11, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 1.39% |
| Apr 10, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -3.47% |
| Apr 9, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 8.41% |
| Apr 8, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -2.01% |
| Apr 7, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.89% |
| Apr 4, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -5.34% |
| Apr 3, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -5.40% |
| Apr 2, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 1.23% |
| Apr 1, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.33% |
| Mar 31, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.38% |
| Mar 28, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -1.64% |
| Mar 27, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.57% |
| Mar 26, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.54% |
| Mar 25, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -0.22% |
| Mar 24, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 2.03% |
| Mar 21, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.22% |
| Mar 20, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.52% |
| Mar 19, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 1.03% |
| Mar 18, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.77% |
| Mar 17, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 1.36% |
| Mar 14, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 2.24% |
| Mar 13, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -1.50% |
| Mar 12, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.30% |
| Mar 11, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -1.05% |
| Mar 10, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -2.11% |
| Mar 7, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.79% |
| Mar 6, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -1.68% |
| Mar 5, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 1.03% |
| Mar 4, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -1.64% |
| Mar 3, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -1.48% |
| Feb 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.13% |
| Feb 27, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | -0.98% |
| Feb 26, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.14% |
| Feb 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Feb 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.07% |
| Feb 21, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -1.89% |
| Feb 20, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -0.70% |
| Feb 19, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -0.30% |
| Feb 18, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 0.65% |
| Feb 14, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | -0.12% |
| Feb 13, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.75% |
| Feb 12, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -0.65% |
| Feb 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.39% |