CRM Small Cap Value Fund Class Investor (CRMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.92
-0.11 (-0.84%)
May 20, 2025, 8:09 AM EDT
CRMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.84% |
| May 16, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.62% |
| May 15, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.21% |
| May 14, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.71% |
| May 13, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.08% |
| May 12, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 3.32% |
| May 9, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.24% |
| May 8, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.73% |
| May 7, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.08% |
| May 6, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.06% |
| May 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.73% |
| May 2, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.89% |
| May 1, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.58% |
| Apr 30, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.74% |
| Apr 29, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.66% |
| Apr 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.33% |
| Apr 25, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.33% |
| Apr 24, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.26% |
| Apr 23, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.11% |
| Apr 22, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.62% |
| Apr 21, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.55% |
| Apr 17, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.04% |
| Apr 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.61% |
| Apr 15, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.26% |
| Apr 14, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.14% |
| Apr 11, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.62% |
| Apr 10, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -4.22% |
| Apr 9, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 7.64% |
| Apr 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.40% |
| Apr 7, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.49% |
| Apr 4, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -3.54% |
| Apr 3, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -6.98% |
| Apr 2, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.43% |
| Apr 1, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.32% |
| Mar 31, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.16% |
| Mar 28, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.81% |
| Mar 27, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.08% |
| Mar 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% |
| Mar 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.62% |
| Mar 24, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2.47% |
| Mar 21, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.79% |
| Mar 20, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.24% |
| Mar 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.20% |
| Mar 18, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.55% |
| Mar 17, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.12% |
| Mar 14, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 2.38% |
| Mar 13, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.53% |
| Mar 12, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.40% |
| Mar 11, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.32% |
| Mar 10, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -2.65% |