CRM Small Cap Value Fund Class Institutional (CRISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.67
+0.09 (0.54%)
May 16, 2025, 4:00 PM EDT
CRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.78% |
| May 16, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.54% |
| May 15, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 2.22% |
| May 14, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.67% |
| May 13, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.12% |
| May 12, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 3.29% |
| May 9, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.25% |
| May 8, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.67% |
| May 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| May 6, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.08% |
| May 5, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.69% |
| May 2, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.86% |
| May 1, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.58% |
| Apr 30, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.77% |
| Apr 29, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.65% |
| Apr 28, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.32% |
| Apr 25, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.39% |
| Apr 24, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.25% |
| Apr 23, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.13% |
| Apr 22, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2.67% |
| Apr 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.61% |
| Apr 17, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.02% |
| Apr 16, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.61% |
| Apr 15, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.27% |
| Apr 14, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.10% |
| Apr 11, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.69% |
| Apr 10, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -4.22% |
| Apr 9, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 7.60% |
| Apr 8, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -2.36% |
| Apr 7, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.50% |
| Apr 4, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -3.56% |
| Apr 3, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -6.99% |
| Apr 2, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.43% |
| Apr 1, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.37% |
| Mar 31, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.12% |
| Mar 28, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.78% |
| Mar 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.12% |
| Mar 26, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.37% |
| Mar 25, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.61% |
| Mar 24, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 2.49% |
| Mar 21, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.86% |
| Mar 20, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.18% |
| Mar 19, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.18% |
| Mar 18, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.56% |
| Mar 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.13% |
| Mar 14, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 2.37% |
| Mar 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.52% |
| Mar 12, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.44% |
| Mar 11, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.25% |
| Mar 10, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -2.63% |