CRM Mid Cap Value Fund Class Institutional (CRIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.16
+0.30 (1.21%)
At close: Oct 15, 2026
CRIMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.21% |
| Oct 14, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.39% |
| Oct 13, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.08% |
| Oct 12, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.98% |
| Oct 9, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.43% |
| Oct 8, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.04% |
| Oct 7, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.86% |
| Oct 6, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.86% |
| Oct 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.20% |
| Oct 2, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.91% |
| Oct 1, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.84% |
| Sep 30, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.87% |
| Sep 29, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| Sep 28, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.63% |
| Sep 25, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.99% |
| Sep 24, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.43% |
| Sep 23, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.90% |
| Sep 22, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.75% |
| Sep 21, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.36% |
| Sep 18, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.04% |
| Sep 17, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.44% |
| Sep 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.43% |
| Sep 15, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.47% |
| Sep 14, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.55% |
| Sep 11, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 2.42% |
| Sep 10, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.52% |
| Sep 9, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.89% |
| Sep 8, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.77% |
| Sep 4, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.77% |
| Sep 3, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.54% |
| Sep 2, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.51% |
| Sep 1, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.65% |
| Aug 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.54% |
| Aug 28, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.17% |
| Aug 27, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.49% |
| Aug 26, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.83% |
| Aug 25, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.34% |
| Aug 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.38% |
| Aug 21, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.19% |
| Aug 20, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.41% |
| Aug 19, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.48% |
| Aug 18, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -1.78% |
| Aug 17, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.58% |
| Aug 14, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.55% |
| Aug 13, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.62% |
| Aug 12, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.77% |
| Aug 11, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.07% |
| Aug 10, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.38% |
| Aug 7, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.92% |
| Aug 6, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.84% |