CRM Small Cap Value Fund Class Investor (CRMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.68
-0.29 (-2.08%)
Apr 30, 2026, 8:10 AM EST
CRMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.68% |
| Apr 29, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -2.08% |
| Apr 28, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.21% |
| Apr 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.07% |
| Apr 24, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.21% |
| Apr 23, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.36% |
| Apr 22, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.14% |
| Apr 21, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -1.00% |
| Apr 20, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.08% |
| Apr 17, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 3.20% |
| Apr 16, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.30% |
| Apr 15, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.67% |
| Apr 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.60% |
| Apr 13, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.60% |
| Apr 10, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.22% |
| Apr 9, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.52% |
| Apr 8, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 3.46% |
| Apr 7, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.24% |
| Apr 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.63% |
| Apr 2, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Apr 1, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.72% |
| Mar 31, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 2.54% |
| Mar 30, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.89% |
| Mar 27, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.60% |
| Mar 26, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.87% |
| Mar 25, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.12% |
| Mar 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.13% |
| Mar 23, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 3.00% |
| Mar 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.96% |
| Mar 19, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.66% |
| Mar 18, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.14% |
| Mar 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.74% |
| Mar 16, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.91% |
| Mar 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.66% |
| Mar 12, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.17% |
| Mar 11, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.64% |
| Mar 10, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.40% |
| Mar 9, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Mar 6, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -2.93% |
| Mar 5, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -2.04% |
| Mar 4, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.61% |
| Mar 3, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.57% |
| Mar 2, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.75% |
| Feb 27, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.41% |
| Feb 26, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.07% |
| Feb 25, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.15% |
| Feb 24, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.22% |
| Feb 23, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.83% |
| Feb 20, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.95% |
| Feb 19, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |