CRM All Cap Value Fund Class Investor (CRMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.02
+0.02 (0.29%)
Apr 2, 2026, 4:00 PM EST
CRMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | - | 0.29% |
| Apr 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.01% |
| Mar 31, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 3.59% |
| Mar 30, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.47% |
| Mar 27, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.02% |
| Mar 26, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -2.12% |
| Mar 25, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.00% |
| Mar 24, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.86% |
| Mar 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% |
| Mar 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.75% |
| Mar 19, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.59% |
| Mar 18, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.30% |
| Mar 17, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.87% |
| Mar 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.63% |
| Mar 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.44% |
| Mar 12, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.00% |
| Mar 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.57% |
| Mar 10, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.28% |
| Mar 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.86% |
| Mar 6, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -3.45% |
| Mar 5, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.76% |
| Mar 4, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.27% |
| Mar 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.13% |
| Mar 2, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.81% |
| Feb 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.93% |
| Feb 26, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.13% |
| Feb 25, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.27% |
| Feb 24, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.67% |
| Feb 23, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.23% |
| Feb 20, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.06% |
| Feb 19, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.26% |
| Feb 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.62% |
| Feb 17, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Feb 13, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.81% |
| Feb 12, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.64% |
| Feb 11, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.66% |
| Feb 10, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Feb 9, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.79% |
| Feb 6, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 2.72% |
| Feb 5, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.14% |
| Feb 4, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.10% |
| Feb 3, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| Feb 2, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.11% |
| Jan 30, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.83% |
| Jan 29, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.14% |
| Jan 28, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.41% |
| Jan 27, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| Jan 26, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.41% |
| Jan 23, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.89% |
| Jan 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.27% |