CRM All Cap Value Fund Class Investor (CRMEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.73
+0.03 (0.45%)
Jul 9, 2025, 8:05 AM EDT
CRMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.45% |
| Jul 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.33% |
| Jul 3, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.59% |
| Jul 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.05% |
| Jul 1, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.06% |
| Jun 30, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Jun 27, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.61% |
| Jun 26, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.08% |
| Jun 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.91% |
| Jun 24, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.71% |
| Jun 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% |
| Jun 20, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% |
| Jun 18, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.47% |
| Jun 17, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.09% |
| Jun 16, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.42% |
| Jun 13, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.46% |
| Jun 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.46% |
| Jun 11, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jun 10, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.62% |
| Jun 9, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.78% |
| Jun 6, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.94% |
| Jun 5, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% |
| Jun 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% |
| Jun 3, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.59% |
| Jun 2, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| May 30, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% |
| May 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.48% |
| May 28, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.42% |
| May 27, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.76% |
| May 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.95% |
| May 22, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| May 21, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -2.92% |
| May 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.46% |
| May 19, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.46% |
| May 16, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.77% |
| May 15, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.31% |
| May 14, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.76% |
| May 13, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.46% |
| May 12, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 4.33% |
| May 9, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.48% |
| May 8, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.64% |
| May 7, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.66% |
| May 6, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.30% |
| May 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.49% |
| May 2, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2.32% |
| May 1, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.50% |
| Apr 30, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.33% |
| Apr 29, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.67% |
| Apr 28, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.34% |
| Apr 25, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |