Cohen & Steers Realty Shares L (CSRSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 13 June 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 12 June 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 11 June 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 10 June 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 07 June 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 06 June 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 05 June 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 04 June 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 03 June 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 31 May 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 30 May 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 29 May 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 28 May 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 24 May 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 23 May 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 22 May 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 21 May 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 20 May 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 17 May 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 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 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 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 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 02 May 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 01 May 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 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 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 24 Apr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 23 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 22 Apr 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 19 Apr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 18 Apr 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 17 Apr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 16 Apr 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 15 Apr 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 12 Apr 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 11 Apr 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 10 Apr 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 09 Apr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 08 Apr 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 05 Apr 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 04 Apr 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 03 Apr 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 02 Apr 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 01 Apr 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 28 Mar 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 27 Mar 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 26 Mar 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 25 Mar 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 22 Mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 21 Mar 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 20 Mar 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 19 Mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 18 Mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 15 Mar 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 14 Mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 13 Mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 12 Mar 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 11 Mar 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 08 Mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 07 Mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 06 Mar 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 05 Mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 04 Mar 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 01 Mar 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 29 Feb 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 28 Feb 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 27 Feb 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 26 Feb 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 23 Feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 22 Feb 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 21 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 20 Feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 16 Feb 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 15 Feb 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 14 Feb 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 13 Feb 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 12 Feb 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 09 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 08 Feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 07 Feb 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 06 Feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 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 | - |
| *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.