CRM Mid Cap Value Fund Class Investor (CRMMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.20
-0.35 (-1.62%)
Aug 1, 2025, 4:00 PM EDT
CRMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 30, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.60% |
| Jul 29, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.05% |
| Jul 28, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.23% |
| Jul 25, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.97% |
| Jul 24, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.64% |
| Jul 23, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.60% |
| Jul 22, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.41% |
| Jul 21, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.28% |
| Jul 18, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.09% |
| Jul 17, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.28% |
| Jul 16, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.48% |
| Jul 15, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.64% |
| Jul 14, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Jul 11, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.79% |
| Jul 10, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.28% |
| Jul 9, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.84% |
| Jul 8, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.28% |
| Jul 7, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.12% |
| Jul 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.56% |
| Jul 2, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.94% |
| Jul 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.58% |
| Jun 30, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.05% |
| Jun 27, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.29% |
| Jun 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.12% |
| Jun 25, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.20% |
| Jun 24, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.31% |
| Jun 23, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.08% |
| Jun 20, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.25% |
| Jun 18, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.40% |
| Jun 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.13% |
| Jun 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.19% |
| Jun 13, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -2.13% |
| Jun 12, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.24% |
| Jun 11, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.34% |
| Jun 10, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.53% |
| Jun 9, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.88% |
| Jun 6, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.94% |
| Jun 5, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.34% |
| Jun 4, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.10% |
| Jun 3, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.45% |
| Jun 2, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.25% |
| May 30, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.20% |
| May 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.35% |
| May 28, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.43% |
| May 27, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.65% |
| May 23, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.69% |
| May 22, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.05% |
| May 21, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -2.98% |
| May 20, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.67% |
| May 19, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.29% |