Cohen & Steers Real Estate Securities R (CIRRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.23
-0.20 (-1.15%)
Oct 10, 2025, 4:00 PM EDT
CIRRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.11% |
| Oct 15, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.20% |
| Oct 14, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.92% |
| Oct 13, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.52% |
| Oct 10, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.15% |
| Oct 9, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.46% |
| Oct 8, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.34% |
| Oct 7, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.40% |
| Oct 6, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.79% |
| Oct 3, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.17% |
| Oct 2, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.39% |
| Oct 1, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.11% |
| Sep 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Sep 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.17% |
| Sep 26, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.02% |
| Sep 25, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.11% |
| Sep 24, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.07% |
| Sep 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.68% |
| Sep 22, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.40% |
| Sep 19, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.40% |
| Sep 18, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.06% |
| Sep 17, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.17% |
| Sep 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.39% |
| Sep 15, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.17% |
| Sep 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.45% |
| Sep 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.53% |
| Sep 10, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| Sep 9, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.17% |
| Sep 8, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.62% |
| Sep 5, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.85% |
| Sep 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.51% |
| Sep 3, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.23% |
| Sep 2, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.57% |
| Aug 29, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.45% |
| Aug 28, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.39% |
| Aug 27, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.62% |
| Aug 26, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.45% |
| Aug 25, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.56% |
| Aug 22, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.53% |
| Aug 21, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.17% |
| Aug 20, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% |
| Aug 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.62% |
| Aug 18, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.86% |
| Aug 15, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.52% |
| Aug 14, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.74% |
| Aug 13, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.86% |
| Aug 12, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.40% |
| Aug 11, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.52% |
| Aug 8, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.03% |
| Aug 7, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.34% |