Cohen & Steers Realty Shares A (CSJAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 24 May 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 23 May 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 22 May 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 21 May 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 20 May 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 17 May 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 16 May 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 15 May 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 14 May 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 13 May 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 10 May 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 09 May 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 08 May 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 07 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 06 May 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 03 May 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 02 May 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 01 May 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 30 Apr 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 29 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 26 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 25 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 24 Apr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 23 Apr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 22 Apr 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 19 Apr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 18 Apr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 17 Apr 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 16 Apr 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 15 Apr 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 12 Apr 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 11 Apr 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 10 Apr 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 09 Apr 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 08 Apr 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 05 Apr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 04 Apr 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 03 Apr 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 02 Apr 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 01 Apr 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 28 Mar 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 27 Mar 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 26 Mar 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 25 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 22 Mar 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 21 Mar 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 20 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 19 Mar 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 18 Mar 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 15 Mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 14 Mar 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 13 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 12 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 11 Mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 08 Mar 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 07 Mar 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 06 Mar 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 05 Mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 04 Mar 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 01 Mar 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 29 Feb 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 28 Feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 27 Feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 26 Feb 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 23 Feb 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 22 Feb 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 21 Feb 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 20 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 16 Feb 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 15 Feb 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 14 Feb 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 13 Feb 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 12 Feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 09 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 08 Feb 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 07 Feb 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 06 Feb 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 05 Feb 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 02 Feb 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 01 Feb 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 31 Jan 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 30 Jan 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| 29 Jan 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 26 Jan 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 25 Jan 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 24 Jan 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 23 Jan 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 22 Jan 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 19 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 18 Jan 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 17 Jan 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 16 Jan 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 12 Jan 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 11 Jan 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 10 Jan 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 09 Jan 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 08 Jan 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 05 Jan 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 04 Jan 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.