CRM All Cap Value Fund Class Institutional (CRIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.66
+0.14 (1.64%)
At close: Jul 9, 2026
CRIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.64% |
| Jul 8, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.39% |
| Jul 7, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.71% |
| Jul 6, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.80% |
| Jul 2, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.58% |
| Jul 1, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.56% |
| Jun 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.24% |
| Jun 29, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.23% |
| Jun 26, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.67% |
| Jun 25, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.71% |
| Jun 24, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.80% |
| Jun 23, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.91% |
| Jun 22, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.57% |
| Jun 18, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 2.32% |
| Jun 17, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.26% |
| Jun 16, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.34% |
| Jun 15, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.39% |
| Jun 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.82% |
| Jun 11, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 3.50% |
| Jun 10, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.54% |
| Jun 9, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.20% |
| Jun 8, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.97% |
| Jun 5, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.72% |
| Jun 4, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.71% |
| Jun 3, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.18% |
| Jun 2, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 2.41% |
| Jun 1, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.84% |
| May 29, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% |
| May 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.47% |
| May 27, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% |
| May 26, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.05% |
| May 22, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.97% |
| May 21, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.61% |
| May 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.90% |
| May 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.37% |
| May 18, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.50% |
| May 15, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.53% |
| May 14, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.85% |
| May 13, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.60% |
| May 12, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.72% |
| May 11, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.36% |
| May 8, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.46% |
| May 7, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.32% |
| May 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% |
| May 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.61% |
| May 4, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.47% |
| May 1, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% |
| Apr 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.37% |
| Apr 29, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.62% |
| Apr 28, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.23% |