CRM All Cap Value Fund Class Investor (CRMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.26
+0.14 (1.72%)
Jul 10, 2026, 8:05 AM EST
CRMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| 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% |
| Jun 16, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.36% |
| Jun 15, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.33% |
| Jun 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.98% |
| Jun 11, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 3.42% |
| Jun 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.50% |
| Jun 9, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.13% |
| Jun 8, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.89% |
| Jun 5, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -2.60% |
| Jun 4, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.62% |
| Jun 3, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.11% |
| Jun 2, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2.40% |
| Jun 1, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.88% |
| May 29, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.25% |
| May 28, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.37% |
| May 27, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.25% |
| May 26, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.03% |
| May 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.89% |
| May 21, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.64% |
| May 20, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.91% |
| May 19, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.31% |
| May 18, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.65% |
| May 15, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -2.41% |
| May 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.77% |
| May 13, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.51% |
| May 12, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.76% |
| May 11, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.38% |
| May 8, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.53% |
| May 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.38% |
| May 6, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.79% |
| May 5, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.69% |
| May 4, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.54% |
| May 1, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Apr 30, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.23% |
| Apr 29, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.52% |