Nasdaq - Delayed Quote USD

CRM Mid Cap Value Instl (CRIMX)

23.30 +0.10 (+0.43%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.30 23.30 23.30 23.30 23.30 -
Apr 18, 2024 23.20 23.20 23.20 23.20 23.20 -
Apr 17, 2024 23.25 23.25 23.25 23.25 23.25 -
Apr 16, 2024 23.42 23.42 23.42 23.42 23.42 -
Apr 15, 2024 23.56 23.56 23.56 23.56 23.56 -
Apr 12, 2024 23.81 23.81 23.81 23.81 23.81 -
Apr 11, 2024 24.18 24.18 24.18 24.18 24.18 -
Apr 10, 2024 24.23 24.23 24.23 24.23 24.23 -
Apr 9, 2024 24.70 24.70 24.70 24.70 24.70 -
Apr 8, 2024 24.68 24.68 24.68 24.68 24.68 -
Apr 5, 2024 24.60 24.60 24.60 24.60 24.60 -
Apr 4, 2024 24.41 24.41 24.41 24.41 24.41 -
Apr 3, 2024 24.65 24.65 24.65 24.65 24.65 -
Apr 2, 2024 24.64 24.64 24.64 24.64 24.64 -
Apr 1, 2024 24.78 24.78 24.78 24.78 24.78 -
Mar 28, 2024 25.01 25.01 25.01 25.01 25.01 -
Mar 27, 2024 24.90 24.90 24.90 24.90 24.90 -
Mar 26, 2024 24.52 24.52 24.52 24.52 24.52 -
Mar 25, 2024 24.53 24.53 24.53 24.53 24.53 -
Mar 22, 2024 24.61 24.61 24.61 24.61 24.61 -
Mar 21, 2024 24.78 24.78 24.78 24.78 24.78 -
Mar 20, 2024 24.58 24.58 24.58 24.58 24.58 -
Mar 19, 2024 24.30 24.30 24.30 24.30 24.30 -
Mar 18, 2024 24.12 24.12 24.12 24.12 24.12 -
Mar 15, 2024 24.09 24.09 24.09 24.09 24.09 -
Mar 14, 2024 24.06 24.06 24.06 24.06 24.06 -
Mar 13, 2024 24.28 24.28 24.28 24.28 24.28 -
Mar 12, 2024 24.25 24.25 24.25 24.25 24.25 -
Mar 11, 2024 24.18 24.18 24.18 24.18 24.18 -
Mar 8, 2024 24.22 24.22 24.22 24.22 24.22 -
Mar 7, 2024 24.27 24.27 24.27 24.27 24.27 -
Mar 6, 2024 24.13 24.13 24.13 24.13 24.13 -
Mar 5, 2024 24.02 24.02 24.02 24.02 24.02 -
Mar 4, 2024 24.19 24.19 24.19 24.19 24.19 -
Mar 1, 2024 24.12 24.12 24.12 24.12 24.12 -
Feb 29, 2024 23.97 23.97 23.97 23.97 23.97 -
Feb 28, 2024 23.80 23.80 23.80 23.80 23.80 -
Feb 27, 2024 23.72 23.72 23.72 23.72 23.72 -
Feb 26, 2024 23.78 23.78 23.78 23.78 23.78 -
Feb 23, 2024 23.73 23.73 23.73 23.73 23.73 -
Feb 22, 2024 23.67 23.67 23.67 23.67 23.67 -
Feb 21, 2024 23.40 23.40 23.40 23.40 23.40 -
Feb 20, 2024 23.35 23.35 23.35 23.35 23.35 -
Feb 16, 2024 23.49 23.49 23.49 23.49 23.49 -
Feb 15, 2024 23.48 23.48 23.48 23.48 23.48 -
Feb 14, 2024 23.10 23.10 23.10 23.10 23.10 -
Feb 13, 2024 22.88 22.88 22.88 22.88 22.88 -
Feb 12, 2024 23.36 23.36 23.36 23.36 23.36 -
Feb 9, 2024 23.25 23.25 23.25 23.25 23.25 -
Feb 8, 2024 23.08 23.08 23.08 23.08 23.08 -
Feb 7, 2024 22.86 22.86 22.86 22.86 22.86 -
Feb 6, 2024 22.71 22.71 22.71 22.71 22.71 -
Feb 5, 2024 22.52 22.52 22.52 22.52 22.52 -
Feb 2, 2024 22.76 22.76 22.76 22.76 22.76 -
Feb 1, 2024 22.86 22.86 22.86 22.86 22.86 -
Jan 31, 2024 22.54 22.54 22.54 22.54 22.54 -
Jan 30, 2024 22.83 22.83 22.83 22.83 22.83 -
Jan 29, 2024 22.88 22.88 22.88 22.88 22.88 -
Jan 26, 2024 22.64 22.64 22.64 22.64 22.64 -
Jan 25, 2024 22.60 22.60 22.60 22.60 22.60 -
Jan 24, 2024 22.41 22.41 22.41 22.41 22.41 -
Jan 23, 2024 22.58 22.58 22.58 22.58 22.58 -
Jan 22, 2024 22.71 22.71 22.71 22.71 22.71 -
Jan 19, 2024 22.54 22.54 22.54 22.54 22.54 -
Jan 18, 2024 22.36 22.36 22.36 22.36 22.36 -
Jan 17, 2024 22.18 22.18 22.18 22.18 22.18 -
Jan 16, 2024 22.36 22.36 22.36 22.36 22.36 -
Jan 12, 2024 22.51 22.51 22.51 22.51 22.51 -
Jan 11, 2024 22.50 22.50 22.50 22.50 22.50 -
Jan 10, 2024 22.55 22.55 22.55 22.55 22.55 -
Jan 9, 2024 22.47 22.47 22.47 22.47 22.47 -
Jan 8, 2024 22.56 22.56 22.56 22.56 22.56 -
Jan 5, 2024 22.31 22.31 22.31 22.31 22.31 -
Jan 4, 2024 22.22 22.22 22.22 22.22 22.22 -
Jan 3, 2024 22.29 22.29 22.29 22.29 22.29 -
Jan 2, 2024 22.69 22.69 22.69 22.69 22.69 -
Dec 29, 2023 22.81 22.81 22.81 22.81 22.81 -
Dec 28, 2023 22.98 22.98 22.98 22.98 22.98 -
Dec 27, 2023 22.99 22.99 22.99 22.99 22.99 -
Dec 26, 2023 22.97 22.97 22.97 22.97 22.97 -
Dec 22, 2023 22.80 22.80 22.80 22.80 22.80 -
Dec 21, 2023 22.69 22.69 22.69 22.69 22.69 -
Dec 20, 2023 22.44 22.44 22.44 22.44 22.44 -
Dec 19, 2023 22.76 22.76 22.76 22.76 22.76 -
Dec 18, 2023 22.52 22.52 22.52 22.52 22.52 -
Dec 15, 2023 22.51 22.51 22.51 22.51 22.51 -
Dec 14, 2023 22.68 22.68 22.68 22.68 22.68 -
Dec 13, 2023 22.30 22.30 22.30 22.30 22.30 -
Dec 12, 2023 21.82 21.82 21.82 21.82 21.82 -
Dec 11, 2023 21.83 21.83 21.83 21.83 21.83 -
Dec 8, 2023 21.69 21.69 21.69 21.69 21.69 -
Dec 7, 2023 0.27 Dividend
Dec 7, 2023 21.63 21.63 21.63 21.63 21.63 -
Dec 7, 2023 1.15 Capital Gains
Dec 6, 2023 22.93 22.93 22.93 22.93 21.50 -
Dec 5, 2023 22.99 22.99 22.99 22.99 21.56 -
Dec 4, 2023 23.30 23.30 23.30 23.30 21.85 -
Dec 1, 2023 23.22 23.22 23.22 23.22 21.78 -
Nov 30, 2023 22.84 22.84 22.84 22.84 21.42 -
Nov 29, 2023 22.64 22.64 22.64 22.64 21.23 -
Nov 28, 2023 22.50 22.50 22.50 22.50 21.10 -
Nov 27, 2023 22.63 22.63 22.63 22.63 21.22 -
Nov 24, 2023 22.61 22.61 22.61 22.61 21.20 -
Nov 22, 2023 22.51 22.51 22.51 22.51 21.11 -
Nov 21, 2023 22.40 22.40 22.40 22.40 21.01 -
Nov 20, 2023 22.26 22.26 22.26 22.26 20.88 -
Nov 17, 2023 22.23 22.23 22.23 22.23 20.85 -
Nov 16, 2023 22.07 22.07 22.07 22.07 20.70 -
Nov 15, 2023 22.17 22.17 22.17 22.17 20.79 -
Nov 14, 2023 22.12 22.12 22.12 22.12 20.74 -
Nov 13, 2023 21.38 21.38 21.38 21.38 20.05 -
Nov 10, 2023 21.41 21.41 21.41 21.41 20.08 -
Nov 9, 2023 21.19 21.19 21.19 21.19 19.87 -
Nov 8, 2023 21.39 21.39 21.39 21.39 20.06 -
Nov 7, 2023 21.39 21.39 21.39 21.39 20.06 -
Nov 6, 2023 21.47 21.47 21.47 21.47 20.13 -
Nov 3, 2023 21.65 21.65 21.65 21.65 20.30 -
Nov 2, 2023 21.30 21.30 21.30 21.30 19.98 -
Nov 1, 2023 21.01 21.01 21.01 21.01 19.70 -
Oct 31, 2023 20.93 20.93 20.93 20.93 19.63 -
Oct 30, 2023 20.72 20.72 20.72 20.72 19.43 -
Oct 27, 2023 20.54 20.54 20.54 20.54 19.26 -
Oct 26, 2023 20.71 20.71 20.71 20.71 19.42 -
Oct 25, 2023 20.73 20.73 20.73 20.73 19.44 -
Oct 24, 2023 21.09 21.09 21.09 21.09 19.78 -
Oct 23, 2023 20.98 20.98 20.98 20.98 19.68 -
Oct 20, 2023 21.19 21.19 21.19 21.19 19.87 -
Oct 19, 2023 21.40 21.40 21.40 21.40 20.07 -
Oct 18, 2023 21.64 21.64 21.64 21.64 20.29 -
Oct 17, 2023 22.08 22.08 22.08 22.08 20.71 -
Oct 16, 2023 21.88 21.88 21.88 21.88 20.52 -
Oct 13, 2023 21.52 21.52 21.52 21.52 20.18 -
Oct 12, 2023 21.61 21.61 21.61 21.61 20.27 -
Oct 11, 2023 22.02 22.02 22.02 22.02 20.65 -
Oct 10, 2023 21.98 21.98 21.98 21.98 20.61 -
Oct 9, 2023 21.82 21.82 21.82 21.82 20.46 -
Oct 6, 2023 21.80 21.80 21.80 21.80 20.44 -
Oct 5, 2023 21.58 21.58 21.58 21.58 20.24 -
Oct 4, 2023 21.61 21.61 21.61 21.61 20.27 -
Oct 3, 2023 21.44 21.44 21.44 21.44 20.11 -
Oct 2, 2023 21.66 21.66 21.66 21.66 20.31 -
Sep 29, 2023 21.92 21.92 21.92 21.92 20.56 -
Sep 28, 2023 22.01 22.01 22.01 22.01 20.64 -
Sep 27, 2023 21.92 21.92 21.92 21.92 20.56 -
Sep 26, 2023 21.89 21.89 21.89 21.89 20.53 -
Sep 25, 2023 22.24 22.24 22.24 22.24 20.86 -
Sep 22, 2023 22.17 22.17 22.17 22.17 20.79 -
Sep 21, 2023 22.20 22.20 22.20 22.20 20.82 -
Sep 20, 2023 22.58 22.58 22.58 22.58 21.18 -
Sep 19, 2023 22.68 22.68 22.68 22.68 21.27 -
Sep 18, 2023 22.74 22.74 22.74 22.74 21.33 -
Sep 15, 2023 22.73 22.73 22.73 22.73 21.32 -
Sep 14, 2023 22.87 22.87 22.87 22.87 21.45 -
Sep 13, 2023 22.62 22.62 22.62 22.62 21.21 -
Sep 12, 2023 22.66 22.66 22.66 22.66 21.25 -
Sep 11, 2023 22.73 22.73 22.73 22.73 21.32 -
Sep 8, 2023 22.66 22.66 22.66 22.66 21.25 -
Sep 7, 2023 22.72 22.72 22.72 22.72 21.31 -
Sep 6, 2023 22.91 22.91 22.91 22.91 21.49 -
Sep 5, 2023 22.98 22.98 22.98 22.98 21.55 -
Sep 1, 2023 23.32 23.32 23.32 23.32 21.87 -
Aug 31, 2023 23.18 23.18 23.18 23.18 21.74 -
Aug 30, 2023 23.13 23.13 23.13 23.13 21.69 -
Aug 29, 2023 23.07 23.07 23.07 23.07 21.64 -
Aug 28, 2023 22.81 22.81 22.81 22.81 21.39 -
Aug 25, 2023 22.64 22.64 22.64 22.64 21.23 -
Aug 24, 2023 22.53 22.53 22.53 22.53 21.13 -
Aug 23, 2023 22.77 22.77 22.77 22.77 21.35 -
Aug 22, 2023 22.57 22.57 22.57 22.57 21.17 -
Aug 21, 2023 22.58 22.58 22.58 22.58 21.18 -
Aug 18, 2023 22.56 22.56 22.56 22.56 21.16 -
Aug 17, 2023 22.47 22.47 22.47 22.47 21.07 -
Aug 16, 2023 22.66 22.66 22.66 22.66 21.25 -
Aug 15, 2023 22.80 22.80 22.80 22.80 21.38 -
Aug 14, 2023 23.01 23.01 23.01 23.01 21.58 -
Aug 11, 2023 23.05 23.05 23.05 23.05 21.62 -
Aug 10, 2023 23.03 23.03 23.03 23.03 21.60 -
Aug 9, 2023 23.07 23.07 23.07 23.07 21.64 -
Aug 8, 2023 23.17 23.17 23.17 23.17 21.73 -
Aug 7, 2023 23.32 23.32 23.32 23.32 21.87 -
Aug 4, 2023 23.18 23.18 23.18 23.18 21.74 -
Aug 3, 2023 23.29 23.29 23.29 23.29 21.84 -
Aug 2, 2023 23.55 23.55 23.55 23.55 22.09 -
Aug 1, 2023 23.78 23.78 23.78 23.78 22.30 -
Jul 31, 2023 23.74 23.74 23.74 23.74 22.26 -
Jul 28, 2023 23.71 23.71 23.71 23.71 22.24 -
Jul 27, 2023 23.64 23.64 23.64 23.64 22.17 -
Jul 26, 2023 23.87 23.87 23.87 23.87 22.39 -
Jul 25, 2023 23.74 23.74 23.74 23.74 22.26 -
Jul 24, 2023 23.75 23.75 23.75 23.75 22.27 -
Jul 21, 2023 23.66 23.66 23.66 23.66 22.19 -
Jul 20, 2023 23.56 23.56 23.56 23.56 22.09 -
Jul 19, 2023 23.59 23.59 23.59 23.59 22.12 -
Jul 18, 2023 23.52 23.52 23.52 23.52 22.06 -
Jul 17, 2023 23.36 23.36 23.36 23.36 21.91 -
Jul 14, 2023 23.29 23.29 23.29 23.29 21.84 -
Jul 13, 2023 23.50 23.50 23.50 23.50 22.04 -
Jul 12, 2023 23.39 23.39 23.39 23.39 21.94 -
Jul 11, 2023 23.23 23.23 23.23 23.23 21.79 -
Jul 10, 2023 22.99 22.99 22.99 22.99 21.56 -
Jul 7, 2023 22.87 22.87 22.87 22.87 21.45 -
Jul 6, 2023 22.69 22.69 22.69 22.69 21.28 -
Jul 5, 2023 22.93 22.93 22.93 22.93 21.50 -
Jul 3, 2023 23.06 23.06 23.06 23.06 21.63 -
Jun 30, 2023 23.00 23.00 23.00 23.00 21.57 -
Jun 29, 2023 22.80 22.80 22.80 22.80 21.38 -
Jun 28, 2023 22.48 22.48 22.48 22.48 21.08 -
Jun 27, 2023 22.58 22.58 22.58 22.58 21.18 -
Jun 26, 2023 22.37 22.37 22.37 22.37 20.98 -
Jun 23, 2023 22.26 22.26 22.26 22.26 20.88 -
Jun 22, 2023 22.48 22.48 22.48 22.48 21.08 -
Jun 21, 2023 22.56 22.56 22.56 22.56 21.16 -
Jun 20, 2023 22.53 22.53 22.53 22.53 21.13 -
Jun 16, 2023 22.72 22.72 22.72 22.72 21.31 -
Jun 15, 2023 22.75 22.75 22.75 22.75 21.34 -
Jun 14, 2023 22.48 22.48 22.48 22.48 21.08 -
Jun 13, 2023 22.56 22.56 22.56 22.56 21.16 -
Jun 12, 2023 22.27 22.27 22.27 22.27 20.89 -
Jun 9, 2023 22.23 22.23 22.23 22.23 20.85 -
Jun 8, 2023 22.39 22.39 22.39 22.39 21.00 -
Jun 7, 2023 22.55 22.55 22.55 22.55 21.15 -
Jun 6, 2023 22.30 22.30 22.30 22.30 20.91 -
Jun 5, 2023 22.09 22.09 22.09 22.09 20.72 -
Jun 2, 2023 22.30 22.30 22.30 22.30 20.91 -
Jun 1, 2023 21.73 21.73 21.73 21.73 20.38 -
May 31, 2023 21.63 21.63 21.63 21.63 20.28 -
May 30, 2023 21.86 21.86 21.86 21.86 20.50 -
May 26, 2023 21.89 21.89 21.89 21.89 20.53 -
May 25, 2023 21.71 21.71 21.71 21.71 20.36 -
May 24, 2023 21.80 21.80 21.80 21.80 20.44 -
May 23, 2023 22.04 22.04 22.04 22.04 20.67 -
May 22, 2023 22.29 22.29 22.29 22.29 20.90 -
May 19, 2023 22.22 22.22 22.22 22.22 20.84 -
May 18, 2023 22.31 22.31 22.31 22.31 20.92 -
May 17, 2023 22.11 22.11 22.11 22.11 20.73 -
May 16, 2023 21.90 21.90 21.90 21.90 20.54 -
May 15, 2023 22.19 22.19 22.19 22.19 20.81 -
May 12, 2023 21.99 21.99 21.99 21.99 20.62 -
May 11, 2023 21.92 21.92 21.92 21.92 20.56 -
May 10, 2023 22.06 22.06 22.06 22.06 20.69 -
May 9, 2023 22.02 22.02 22.02 22.02 20.65 -
May 8, 2023 22.08 22.08 22.08 22.08 20.71 -
May 5, 2023 22.10 22.10 22.10 22.10 20.73 -
May 4, 2023 21.82 21.82 21.82 21.82 20.46 -
May 3, 2023 22.06 22.06 22.06 22.06 20.69 -
May 2, 2023 22.23 22.23 22.23 22.23 20.85 -
May 1, 2023 22.50 22.50 22.50 22.50 21.10 -
Apr 28, 2023 22.49 22.49 22.49 22.49 21.09 -
Apr 27, 2023 22.28 22.28 22.28 22.28 20.89 -
Apr 26, 2023 22.10 22.10 22.10 22.10 20.73 -
Apr 25, 2023 22.29 22.29 22.29 22.29 20.90 -
Apr 24, 2023 22.85 22.85 22.85 22.85 21.43 -
Apr 21, 2023 22.82 22.82 22.82 22.82 21.40 -
Apr 20, 2023 22.84 22.84 22.84 22.84 21.42 -

Related Tickers