Cohen & Steers Realty Shares Fund Class R (CSJRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.50
+1.22 (1.84%)
May 15, 2025, 4:00 PM EDT
CSJRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | -2.40% |
| May 20, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -0.42% |
| May 19, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.23% |
| May 16, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 1.24% |
| May 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.84% |
| May 14, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.78% |
| May 13, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.12% |
| May 12, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | -0.19% |
| May 9, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 0.70% |
| May 8, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.59% |
| May 7, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -0.04% |
| May 6, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -0.69% |
| May 5, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -0.25% |
| May 2, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 0.96% |
| May 1, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.56% |
| Apr 30, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 0.88% |
| Apr 29, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.76% |
| Apr 28, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 0.76% |
| Apr 25, 2025 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | 0.11% |
| Apr 24, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.17% |
| Apr 23, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -0.17% |
| Apr 22, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 1.97% |
| Apr 21, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -2.10% |
| Apr 17, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 1.62% |
| Apr 16, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -0.03% |
| Apr 15, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.17% |
| Apr 14, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 1.86% |
| Apr 11, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 1.44% |
| Apr 10, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -1.85% |
| Apr 9, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 5.66% |
| Apr 8, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -2.55% |
| Apr 7, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -2.74% |
| Apr 4, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -4.29% |
| Apr 3, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -2.27% |
| Apr 2, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.38% |
| Apr 1, 2025 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 0.15% |
| Mar 31, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.24% |
| Mar 28, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.09 | 0.18% |
| Mar 27, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 66.97 | -0.22% |
| Mar 26, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.12 | 0.57% |
| Mar 25, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 66.74 | -1.41% |
| Mar 24, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 67.70 | 1.16% |
| Mar 21, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 66.92 | -0.85% |
| Mar 20, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.50 | -0.15% |
| Mar 19, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.60 | -0.04% |
| Mar 18, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.63 | -0.23% |
| Mar 17, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 67.79 | 1.64% |
| Mar 14, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 66.69 | 2.24% |
| Mar 13, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.23 | -1.71% |
| Mar 12, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.36 | -0.54% |