Cohen & Steers Real Estate Securities C (CSCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.41
+0.07 (0.49%)
Aug 29, 2025, 4:00 PM EDT
CSCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.49% |
| Aug 28, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.42% |
| Aug 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.63% |
| Aug 26, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.42% |
| Aug 25, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.55% |
| Aug 22, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.47% |
| Aug 21, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.14% |
| Aug 20, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.28% |
| Aug 19, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.64% |
| Aug 18, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.92% |
| Aug 15, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.57% |
| Aug 14, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.78% |
| Aug 13, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.86% |
| Aug 12, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.43% |
| Aug 11, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.50% |
| Aug 8, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.06% |
| Aug 7, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.35% |
| Aug 6, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.70% |
| Aug 5, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.14% |
| Aug 4, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.78% |
| Aug 1, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Jul 31, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.40% |
| Jul 30, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.58% |
| Jul 29, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.39% |
| Jul 28, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.71% |
| Jul 25, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.14% |
| Jul 24, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.41% |
| Jul 23, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.07% |
| Jul 22, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.73% |
| Jul 21, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.21% |
| Jul 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Jul 17, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.07% |
| Jul 16, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.98% |
| Jul 15, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.18% |
| Jul 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% |
| Jul 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.21% |
| Jul 10, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.49% |
| Jul 9, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.14% |
| Jul 8, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.14% |
| Jul 7, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.83% |
| Jul 3, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.14% |
| Jul 2, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.14% |
| Jul 1, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.49% |
| Jun 30, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.07% |
| Jun 27, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.16 | 0.07% |
| Jun 26, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.15 | -0.21% |
| Jun 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.18 | -2.12% |
| Jun 24, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.49 | 0.27% |
| Jun 23, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.45 | 1.39% |
| Jun 20, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.25 | -0.14% |