CRM All Cap Value Fund Class Institutional (CRIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.91
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
CRIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.02% |
| Apr 22, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.42% |
| Apr 21, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -2.03% |
| Apr 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 16, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.17% |
| Apr 15, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.17% |
| Apr 14, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.67% |
| Apr 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.36% |
| Apr 10, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -5.02% |
| Apr 9, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 10.16% |
| Apr 8, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -2.60% |
| Apr 7, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% |
| Apr 4, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -5.25% |
| Apr 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -7.72% |
| Apr 2, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.69% |
| Apr 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% |
| Mar 31, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% |
| Mar 28, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.26% |
| Mar 27, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.04% |
| Mar 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.89% |
| Mar 25, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.44% |
| Mar 24, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 2.41% |
| Mar 21, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.75% |
| Mar 20, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.60% |
| Mar 19, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.36% |
| Mar 18, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.60% |
| Mar 17, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.21% |
| Mar 14, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2.49% |
| Mar 13, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.83% |
| Mar 12, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.31% |
| Mar 11, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.31% |
| Mar 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.11% |
| Mar 7, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Mar 6, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.89% |
| Mar 5, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.62% |
| Mar 4, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.02% |
| Mar 3, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.54% |
| Feb 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.00% |
| Feb 27, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.13% |
| Feb 26, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.57% |
| Feb 25, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.42% |
| Feb 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.42% |
| Feb 21, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -2.33% |
| Feb 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% |
| Feb 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.40% |
| Feb 18, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.68% |
| Feb 14, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.41% |
| Feb 13, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.55% |
| Feb 12, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.81% |
| Feb 11, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.14% |