Cohen & Steers Realty Shares R (CSJRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.79
+0.35 (0.53%)
Aug 15, 2025, 4:00 PM EDT
CSJRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -0.22% |
| Aug 20, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.28% |
| Aug 19, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 1.72% |
| Aug 18, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -0.93% |
| Aug 15, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.53% |
| Aug 14, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -0.75% |
| Aug 13, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 0.78% |
| Aug 12, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.35% |
| Aug 11, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | -0.54% |
| Aug 8, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -1.03% |
| Aug 7, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.25% |
| Aug 6, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | -0.68% |
| Aug 5, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.10% |
| Aug 4, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 0.67% |
| Aug 1, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | -0.03% |
| Jul 31, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | -1.46% |
| Jul 30, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -1.62% |
| Jul 29, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 1.41% |
| Jul 28, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -1.83% |
| Jul 25, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -0.07% |
| Jul 24, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.34% |
| Jul 23, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -0.10% |
| Jul 22, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 1.79% |
| Jul 21, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.22% |
| Jul 18, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 0.31% |
| Jul 17, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -0.09% |
| Jul 16, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.99% |
| Jul 15, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -1.15% |
| Jul 14, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.65% |
| Jul 11, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -0.19% |
| Jul 10, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 0.41% |
| Jul 9, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 0.07% |
| Jul 8, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -0.04% |
| Jul 7, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | -0.88% |
| Jul 3, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 0.18% |
| Jul 2, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0.15% |
| Jul 1, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.49% |
| Jun 30, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.07% |
| Jun 27, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.35 | 0.18% |
| Jun 26, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.23 | -0.35% |
| Jun 25, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 67.46 | -2.12% |
| Jun 24, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 68.92 | 0.36% |
| Jun 23, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 68.67 | 1.39% |
| Jun 20, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 67.73 | -0.09% |
| Jun 18, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 67.79 | 0.43% |
| Jun 17, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 67.50 | -0.03% |
| Jun 16, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 67.52 | 0.07% |
| Jun 13, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 67.47 | -0.73% |
| Jun 12, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 67.97 | 0.50% |
| Jun 11, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 67.63 | -0.63% |