CRM Small Cap Value Fund Class Institutional (CRISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.55
+0.01 (0.06%)
At close: Apr 2, 2026
CRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.67% |
| Mar 31, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 2.50% |
| Mar 30, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.80% |
| Mar 27, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.64% |
| Mar 26, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.90% |
| Mar 25, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.10% |
| Mar 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.17% |
| Mar 23, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 2.99% |
| Mar 20, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.93% |
| Mar 19, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.69% |
| Mar 18, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.18% |
| Mar 17, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.75% |
| Mar 16, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.88% |
| Mar 13, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.63% |
| Mar 12, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -2.14% |
| Mar 11, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.67% |
| Mar 10, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.42% |
| Mar 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Mar 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.88% |
| Mar 5, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.07% |
| Mar 4, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.64% |
| Mar 3, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.54% |
| Mar 2, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.69% |
| Feb 27, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.42% |
| Feb 26, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.06% |
| Feb 25, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.17% |
| Feb 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.28% |
| Feb 23, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -2.88% |
| Feb 20, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.95% |
| Feb 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.06% |
| Feb 18, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.22% |
| Feb 17, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.06% |
| Feb 13, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.02% |
| Feb 12, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -2.21% |
| Feb 11, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.33% |
| Feb 10, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.61% |
| Feb 9, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.22% |
| Feb 6, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.75% |
| Feb 5, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.34% |
| Feb 4, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.76% |
| Feb 3, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| Feb 2, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.97% |
| Jan 30, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.85% |
| Jan 29, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.51% |
| Jan 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.91% |
| Jan 27, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.67% |
| Jan 26, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.51% |
| Jan 23, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -2.21% |
| Jan 22, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.17% |
| Jan 21, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 2.67% |