Canada markets closed

CRM Small Cap Value Instl (CRISX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.69+0.27 (+1.64%)
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202416.4216.4216.4216.4216.42-
May 01, 202416.1416.1416.1416.1416.14-
Apr 30, 202416.0316.0316.0316.0316.03-
Apr 29, 202416.3216.3216.3216.3216.32-
Apr 26, 202416.2516.2516.2516.2516.25-
Apr 25, 202416.1816.1816.1816.1816.18-
Apr 24, 202416.2816.2816.2816.2816.28-
Apr 23, 202416.3516.3516.3516.3516.35-
Apr 22, 202416.0616.0616.0616.0616.06-
Apr 19, 202415.9515.9515.9515.9515.95-
Apr 18, 202415.7615.7615.7615.7615.76-
Apr 17, 202415.7515.7515.7515.7515.75-
Apr 16, 202415.8815.8815.8815.8815.88-
Apr 15, 202415.9215.9215.9215.9215.92-
Apr 12, 202416.0916.0916.0916.0916.09-
Apr 11, 202416.3116.3116.3116.3116.31-
Apr 10, 202416.2716.2716.2716.2716.27-
Apr 09, 202416.7316.7316.7316.7316.73-
Apr 08, 202416.6216.6216.6216.6216.62-
Apr 05, 202416.5316.5316.5316.5316.53-
Apr 04, 202416.4716.4716.4716.4716.47-
Apr 03, 202416.5016.5016.5016.5016.50-
Apr 02, 202416.4616.4616.4616.4616.46-
Apr 01, 202416.6416.6416.6416.6416.64-
Mar 28, 202416.8916.8916.8916.8916.89-
Mar 27, 202416.7916.7916.7916.7916.79-
Mar 26, 202416.3916.3916.3916.3916.39-
Mar 25, 202416.4316.4316.4316.4316.43-
Mar 22, 202416.4816.4816.4816.4816.48-
Mar 21, 202416.6716.6716.6716.6716.67-
Mar 20, 202416.4516.4516.4516.4516.45-
Mar 19, 202416.1916.1916.1916.1916.19-
Mar 18, 202416.0516.0516.0516.0516.05-
Mar 15, 202416.0716.0716.0716.0716.07-
Mar 14, 202416.0016.0016.0016.0016.00-
Mar 13, 202416.2416.2416.2416.2416.24-
Mar 12, 202416.1816.1816.1816.1816.18-
Mar 11, 202416.2216.2216.2216.2216.22-
Mar 08, 202416.3116.3116.3116.3116.31-
Mar 07, 202416.3316.3316.3316.3316.33-
Mar 06, 202416.2716.2716.2716.2716.27-
Mar 05, 202416.2116.2116.2116.2116.21-
Mar 04, 202416.2816.2816.2816.2816.28-
Mar 01, 202416.2916.2916.2916.2916.29-
Feb 29, 202416.3016.3016.3016.3016.30-
Feb 28, 202416.2016.2016.2016.2016.20-
Feb 27, 202416.1316.1316.1316.1316.13-
Feb 26, 202416.0816.0816.0816.0816.08-
Feb 23, 202416.0816.0816.0816.0816.08-
Feb 22, 202416.0716.0716.0716.0716.07-
Feb 21, 202415.9715.9715.9715.9715.97-
Feb 20, 202415.9615.9615.9615.9615.96-
Feb 16, 202416.1316.1316.1316.1316.13-
Feb 15, 202416.2416.2416.2416.2416.24-
Feb 14, 202415.8615.8615.8615.8615.86-
Feb 13, 202415.6415.6415.6415.6415.64-
Feb 12, 202416.2216.2216.2216.2216.22-
Feb 09, 202416.0016.0016.0016.0016.00-
Feb 08, 202415.8415.8415.8415.8415.84-
Feb 07, 202415.6515.6515.6515.6515.65-
Feb 06, 202415.6915.6915.6915.6915.69-
Feb 05, 202415.4615.4615.4615.4615.46-
Feb 02, 202415.6915.6915.6915.6915.69-
Feb 01, 202415.7215.7215.7215.7215.72-
Jan 31, 202415.5615.5615.5615.5615.56-
Jan 30, 202415.9615.9615.9615.9615.96-
Jan 29, 202416.0916.0916.0916.0916.09-
Jan 26, 202415.8415.8415.8415.8415.84-
Jan 25, 202415.8215.8215.8215.8215.82-
Jan 24, 202415.6915.6915.6915.6915.69-
Jan 23, 202415.7915.7915.7915.7915.79-
Jan 22, 202415.9315.9315.9315.9315.93-
Jan 19, 202415.6415.6415.6415.6415.64-
Jan 18, 202415.4315.4315.4315.4315.43-
Jan 17, 202415.2715.2715.2715.2715.27-
Jan 16, 202415.3815.3815.3815.3815.38-
Jan 12, 202415.5415.5415.5415.5415.54-
Jan 11, 202415.5215.5215.5215.5215.52-
Jan 10, 202415.6215.6215.6215.6215.62-
Jan 09, 202415.5515.5515.5515.5515.55-
Jan 08, 202415.7315.7315.7315.7315.73-
Jan 05, 202415.5515.5515.5515.5515.55-
Jan 04, 202415.5815.5815.5815.5815.58-
Jan 03, 202415.6415.6415.6415.6415.64-
Jan 02, 202416.0316.0316.0316.0316.03-
Dec 29, 202316.0916.0916.0916.0916.09-
Dec 28, 202316.3016.3016.3016.3016.30-
Dec 27, 202316.3516.3516.3516.3516.35-
Dec 26, 202316.3916.3916.3916.3916.39-
Dec 22, 202316.2116.2116.2116.2116.21-
Dec 21, 202316.1016.1016.1016.1016.10-
Dec 20, 202315.9215.9215.9215.9215.92-
Dec 19, 202316.1116.1116.1116.1116.11-
Dec 18, 202315.9115.9115.9115.9115.91-
Dec 15, 202315.9015.9015.9015.9015.90-
Dec 14, 202316.0316.0316.0316.0316.03-
Dec 13, 202315.6115.6115.6115.6115.61-
Dec 12, 202315.1315.1315.1315.1315.13-
Dec 11, 202315.2415.2415.2415.2415.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...