CRM All Cap Value Fund Class Institutional (CRIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.55
-0.01 (-0.15%)
May 30, 2025, 4:00 PM EDT
CRIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Apr 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 2.81% |
| 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% |