CRM Mid Cap Value Fund Class Institutional (CRIMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.28
+0.06 (0.27%)
Jun 27, 2025, 4:00 PM EDT
CRIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.93% |
| Jul 1, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.57% |
| Jun 30, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| Jun 27, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.27% |
| Jun 26, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.14% |
| Jun 25, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.21% |
| Jun 24, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.28% |
| Jun 23, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.10% |
| Jun 20, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.28% |
| Jun 18, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.37% |
| Jun 17, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.10% |
| Jun 16, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.16% |
| Jun 13, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -2.13% |
| Jun 12, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.23% |
| Jun 11, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.32% |
| Jun 10, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.54% |
| Jun 9, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.82% |
| Jun 6, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.97% |
| Jun 5, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.32% |
| Jun 4, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.05% |
| Jun 3, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 1.50% |
| Jun 2, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.28% |
| May 30, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.19% |
| May 29, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.37% |
| May 28, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.43% |
| May 27, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.59% |
| May 23, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.70% |
| May 22, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| May 21, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -3.02% |
| May 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.63% |
| May 19, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.27% |
| May 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.95% |
| May 15, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.59% |
| May 14, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.72% |
| May 13, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| May 12, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 3.78% |
| May 9, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.28% |
| May 8, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.23% |
| May 7, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.57% |
| May 6, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.71% |
| May 5, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.38% |
| May 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.17% |
| May 1, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.19% |
| Apr 30, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.10% |
| Apr 29, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.68% |
| Apr 28, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.24% |
| Apr 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Apr 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.35% |
| Apr 23, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.52% |
| Apr 22, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 2.44% |