CRM All Cap Value Inst (CRIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.47
+0.06 (0.81%)
Sep 26, 2025, 4:00 PM EDT
CRIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.13% |
| Sep 26, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.81% |
| Sep 25, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.67% |
| Sep 24, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.53% |
| Sep 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.27% |
| Sep 22, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.27% |
| Sep 19, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.66% |
| Sep 18, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.07% |
| Sep 17, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% |
| Sep 16, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.40% |
| Sep 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.13% |
| Sep 12, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.05% |
| Sep 11, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.60% |
| Sep 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% |
| Sep 9, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.06% |
| Sep 8, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.13% |
| Sep 5, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.40% |
| Sep 4, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.03% |
| Sep 3, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.14% |
| Sep 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.20% |
| Aug 29, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.40% |
| Aug 28, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.27% |
| Aug 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% |
| Aug 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.14% |
| Aug 25, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.67% |
| Aug 22, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 3.33% |
| Aug 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% |
| Aug 20, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.55% |
| Aug 19, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.27% |
| Aug 18, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Aug 15, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.55% |
| Aug 14, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.54% |
| Aug 13, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.80% |
| Aug 12, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 2.41% |
| Aug 11, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.70% |
| Aug 8, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.42% |
| Aug 7, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% |
| Aug 6, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Aug 5, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Aug 4, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.86% |
| Aug 1, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.55% |
| Jul 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.84% |
| Jul 30, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.14% |
| Jul 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.14% |
| Jul 28, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Jul 25, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.85% |
| Jul 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% |
| Jul 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.85% |
| Jul 22, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.14% |
| Jul 21, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.14% |