CRM All Cap Value Fund Class Investor (CRMEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.21
+0.10 (1.64%)
May 9, 2025, 8:05 AM EDT
CRMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Apr 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2.75% |
| Apr 23, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.11% |
| Apr 22, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 2.52% |
| Apr 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.12% |
| Apr 17, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Apr 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.22% |
| Apr 15, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.17% |
| Apr 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.70% |
| Apr 11, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.24% |
| Apr 10, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -4.89% |
| Apr 9, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 10.02% |
| Apr 8, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.53% |
| Apr 7, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.36% |
| Apr 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% |
| Apr 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -7.87% |
| Apr 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.76% |
| Apr 1, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.16% |
| Mar 31, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% |
| Mar 28, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -2.20% |
| Mar 27, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.09% |
| Mar 26, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.92% |
| Mar 25, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.31% |
| Mar 24, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.20% |
| Mar 21, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.78% |
| Mar 20, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.47% |
| Mar 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.42% |
| Mar 18, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.78% |
| Mar 17, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.42% |
| Mar 14, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2.43% |
| Mar 13, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.91% |
| Mar 12, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.32% |
| Mar 11, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.32% |
| Mar 10, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -3.08% |
| Mar 7, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Mar 6, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.96% |
| Mar 5, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.69% |
| Mar 4, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.11% |
| Mar 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.49% |
| Feb 28, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.04% |