CRM Mid Cap Value Fund Class Institutional (CRIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.60
+0.59 (2.36%)
At close: Apr 30, 2026
CRIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.36% |
| Apr 29, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.42% |
| Apr 28, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.17% |
| Apr 27, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.12% |
| Apr 24, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.35% |
| Apr 23, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.59% |
| Apr 22, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.20% |
| Apr 21, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.12% |
| Apr 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% |
| Apr 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.76% |
| Apr 16, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.20% |
| Apr 15, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.99% |
| Apr 14, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.08% |
| Apr 13, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.12% |
| Apr 10, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.40% |
| Apr 9, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.52% |
| Apr 8, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 3.93% |
| Apr 7, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.13% |
| Apr 6, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.88% |
| Apr 2, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.08% |
| Apr 1, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.02% |
| Mar 31, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 3.02% |
| Mar 30, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.91% |
| Mar 27, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.66% |
| Mar 26, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.72% |
| Mar 25, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.89% |
| Mar 24, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.68% |
| Mar 23, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 2.40% |
| Mar 20, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -1.80% |
| Mar 19, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.26% |
| Mar 18, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.56% |
| Mar 17, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.72% |
| Mar 16, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.11% |
| Mar 13, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.34% |
| Mar 12, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -2.66% |
| Mar 11, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.54% |
| Mar 10, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.25% |
| Mar 9, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.50% |
| Mar 6, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -3.13% |
| Mar 5, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -2.08% |
| Mar 4, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.04% |
| Mar 3, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.74% |
| Mar 2, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.19% |
| Feb 27, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.27% |
| Feb 26, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.74% |
| Feb 25, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.31% |
| Feb 24, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.74% |
| Feb 23, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.65% |
| Feb 20, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.93% |
| Feb 19, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.35% |