CRM Mid Cap Value Fund Class Institutional (CRIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.65
-0.38 (-1.65%)
Aug 1, 2025, 4:00 PM EDT
CRIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.65% |
| Jul 31, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.39% |
| Jul 30, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.60% |
| Jul 29, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.04% |
| Jul 28, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.21% |
| Jul 25, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.95% |
| Jul 24, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.60% |
| Jul 23, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.61% |
| Jul 22, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.40% |
| Jul 21, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.31% |
| Jul 18, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.13% |
| Jul 17, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.28% |
| Jul 16, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.49% |
| Jul 15, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.62% |
| Jul 14, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| Jul 11, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.78% |
| Jul 10, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.26% |
| Jul 9, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.83% |
| Jul 8, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.31% |
| Jul 7, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.13% |
| Jul 3, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.57% |
| 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% |