CRM All Cap Value Fund Class Institutional (CRIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.76
-0.10 (-1.27%)
At close: Oct 16, 2026
CRIEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.27% |
| Oct 15, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.03% |
| Oct 14, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.77% |
| Oct 13, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% |
| Oct 12, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.87% |
| Oct 9, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.25% |
| Oct 8, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.50% |
| Oct 7, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.71% |
| Oct 6, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.86% |
| Oct 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.25% |
| Oct 2, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.62% |
| Oct 1, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.75% |
| Sep 30, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.87% |
| Sep 29, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.25% |
| Sep 28, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.11% |
| Sep 25, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.00% |
| Sep 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.50% |
| Sep 23, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.10% |
| Sep 22, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% |
| Sep 21, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.12% |
| Sep 18, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% |
| Sep 17, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.63% |
| Sep 16, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.75% |
| Sep 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% |
| Sep 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.70% |
| Sep 11, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 2.36% |
| Sep 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% |
| Sep 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.85% |
| Sep 8, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.60% |
| Sep 4, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.73% |
| Sep 3, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.61% |
| Sep 2, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.74% |
| Sep 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.04% |
| Aug 31, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.36% |
| Aug 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.07% |
| Aug 27, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Aug 26, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.36% |
| Aug 25, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.47% |
| Aug 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.94% |
| Aug 21, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.71% |
| Aug 20, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.17% |
| Aug 19, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.46% |
| Aug 18, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.05% |
| Aug 17, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.01% |
| Aug 14, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.34% |
| Aug 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.03% |
| Aug 12, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.04% |
| Aug 11, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.23% |
| Aug 10, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.03% |
| Aug 7, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.39% |