CRM All Cap Value Fund Class Investor (CRMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.04
+0.03 (0.37%)
Aug 27, 2026, 8:05 AM EST
CRMEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Aug 26, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.37% |
| Aug 25, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.50% |
| Aug 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.86% |
| Aug 21, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.62% |
| Aug 20, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.10% |
| Aug 19, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.61% |
| Aug 18, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -2.03% |
| Aug 17, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.95% |
| Aug 14, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.24% |
| Aug 13, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.20% |
| Aug 12, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.97% |
| Aug 11, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% |
| Aug 10, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.08% |
| Aug 7, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.45% |
| Aug 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.08% |
| Aug 5, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.30% |
| Aug 4, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.80% |
| Aug 3, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.99% |
| Jul 31, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Jul 30, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.00% |
| Jul 29, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.33% |
| Jul 28, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.37% |
| Jul 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.37% |
| Jul 24, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.12% |
| Jul 23, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.97% |
| Jul 22, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.36% |
| Jul 21, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.34% |
| Jul 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.97% |
| Jul 17, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.20% |
| Jul 16, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.24% |
| Jul 15, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.72% |
| Jul 14, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.98% |
| Jul 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.97% |
| Jul 10, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.24% |
| Jul 9, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.72% |
| Jul 8, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.34% |
| Jul 7, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.79% |
| Jul 6, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.84% |
| Jul 2, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.54% |
| Jul 1, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.63% |
| Jun 30, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.30% |
| Jun 29, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.24% |
| Jun 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.71% |
| Jun 25, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.67% |
| Jun 24, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.84% |
| Jun 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.01% |
| Jun 22, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.71% |
| Jun 18, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 2.19% |
| Jun 17, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.20% |