CRM All Cap Value Fund Class Institutional (CRIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.37
+0.02 (0.27%)
At close: Apr 2, 2026
CRIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.27% |
| Apr 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.10% |
| Mar 31, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 3.71% |
| Mar 30, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.54% |
| Mar 27, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.06% |
| Mar 26, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.15% |
| Mar 25, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.09% |
| Mar 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.96% |
| Mar 23, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 2.82% |
| Mar 20, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.80% |
| Mar 19, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.70% |
| Mar 18, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.38% |
| Mar 17, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.83% |
| Mar 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.69% |
| Mar 13, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.42% |
| Mar 12, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -3.00% |
| Mar 11, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.54% |
| Mar 10, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.27% |
| Mar 9, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.82% |
| Mar 6, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -3.43% |
| Mar 5, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.81% |
| Mar 4, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.26% |
| Mar 3, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -2.16% |
| Mar 2, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.90% |
| Feb 27, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.89% |
| Feb 26, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Feb 25, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.38% |
| Feb 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% |
| Feb 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.13% |
| Feb 20, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.89% |
| Feb 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.25% |
| Feb 18, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.67% |
| Feb 17, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Feb 13, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.91% |
| Feb 12, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -2.65% |
| Feb 11, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.75% |
| Feb 10, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% |
| Feb 9, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.63% |
| Feb 6, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 2.72% |
| Feb 5, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Feb 4, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.92% |
| Feb 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.13% |
| Feb 2, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.06% |
| Jan 30, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.79% |
| Jan 29, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.13% |
| Jan 28, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.39% |
| Jan 27, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.13% |
| Jan 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.53% |
| Jan 23, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.93% |
| Jan 22, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.26% |