CRM All Cap Value Fund Class Institutional (CRIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.08
+0.04 (0.57%)
Jul 3, 2025, 4:00 PM EDT
CRIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.29% |
| Jul 7, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.27% |
| Jul 3, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.57% |
| Jul 2, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.15% |
| Jul 1, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.02% |
| Jun 30, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Jun 27, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.58% |
| Jun 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.03% |
| Jun 25, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.88% |
| Jun 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.63% |
| Jun 23, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.90% |
| Jun 20, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.15% |
| Jun 18, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.45% |
| Jun 17, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.04% |
| Jun 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.36% |
| Jun 13, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -2.51% |
| Jun 12, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% |
| Jun 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.44% |
| Jun 9, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.89% |
| Jun 6, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.90% |
| Jun 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.30% |
| Jun 4, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.30% |
| Jun 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% |
| Jun 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| May 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| May 29, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.31% |
| May 28, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.21% |
| May 27, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.69% |
| May 23, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.06% |
| May 22, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.15% |
| May 21, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -3.10% |
| May 20, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.44% |
| May 19, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.44% |
| May 16, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.74% |
| May 15, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.44% |
| May 14, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.88% |
| May 13, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.44% |
| May 12, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 4.46% |
| May 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.46% |
| May 8, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.73% |
| May 7, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.63% |
| May 6, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.40% |
| May 5, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.47% |
| May 2, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 2.22% |
| May 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.64% |
| Apr 30, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.32% |
| Apr 29, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.64% |
| Apr 28, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% |
| Apr 25, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |