CRM All Cap Value Fund Class Investor (CRMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.39
-0.10 (-1.34%)
Oct 16, 2026, 4:00 PM EST
CRMEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.34% |
| Oct 15, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.08% |
| Oct 14, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.72% |
| Oct 13, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.26% |
| Oct 12, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.92% |
| Oct 9, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.26% |
| Oct 8, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.39% |
| Oct 7, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.80% |
| Oct 6, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.91% |
| Oct 5, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.13% |
| Oct 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% |
| Oct 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.79% |
| Sep 30, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.91% |
| Sep 29, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.26% |
| Sep 28, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.04% |
| Sep 25, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.05% |
| Sep 24, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.52% |
| Sep 23, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.29% |
| Sep 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.65% |
| Sep 21, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.05% |
| Sep 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.13% |
| Sep 17, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.66% |
| Sep 16, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.78% |
| Sep 15, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.52% |
| Sep 14, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.78% |
| Sep 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.35% |
| Sep 10, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.79% |
| Sep 9, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.89% |
| Sep 8, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.63% |
| Sep 4, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.76% |
| Sep 3, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.64% |
| Sep 2, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.77% |
| Sep 1, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.14% |
| Aug 31, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.38% |
| Aug 28, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.00% |
| 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% |