Cohen & Steers Instl Realty Shares (CSRIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 17 June 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 14 June 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 13 June 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 12 June 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 11 June 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 10 June 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 07 June 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 06 June 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 05 June 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 04 June 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 03 June 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 31 May 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 30 May 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 29 May 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 28 May 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 24 May 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 23 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 22 May 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 21 May 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 20 May 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 17 May 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 16 May 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 15 May 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 14 May 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 13 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 10 May 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 09 May 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 08 May 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 07 May 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 06 May 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 03 May 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 02 May 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 01 May 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 30 Apr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 29 Apr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 26 Apr 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 25 Apr 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 24 Apr 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 23 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 22 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 19 Apr 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 18 Apr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 17 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 16 Apr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 15 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 12 Apr 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 11 Apr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 10 Apr 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 09 Apr 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 08 Apr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 05 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 04 Apr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 03 Apr 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 02 Apr 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 01 Apr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 28 Mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 27 Mar 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 26 Mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 25 Mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 22 Mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 21 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 20 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 19 Mar 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 18 Mar 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 15 Mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 14 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 13 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 12 Mar 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 11 Mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 08 Mar 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 07 Mar 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 06 Mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 05 Mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 04 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 01 Mar 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 29 Feb 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 28 Feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 27 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 26 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 23 Feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 22 Feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 21 Feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 20 Feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 16 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 15 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 14 Feb 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 13 Feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 12 Feb 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 09 Feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 08 Feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 07 Feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 06 Feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 05 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 02 Feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 01 Feb 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 31 Jan 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 30 Jan 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 29 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 26 Jan 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| *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.