Cohen & Steers Realty Shares Fund Class R (CSJRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.22
-0.06 (-0.09%)
Jul 17, 2025, 9:30 AM EDT
CSJRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 10, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.06 | 0.79% |
| Jun 9, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 67.52 | -0.06% |
| Jun 6, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 67.56 | 0.31% |
| Jun 5, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.36 | -0.01% |
| Jun 4, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.37 | 0.25% |
| Jun 3, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.20 | -0.40% |
| Jun 2, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 67.46 | 0.10% |
| May 30, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.40 | 0.18% |
| May 29, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.28 | 0.97% |
| May 28, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 66.63 | -0.24% |
| May 27, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 66.79 | 1.63% |
| May 23, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 65.72 | 0.09% |
| May 22, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 65.66 | -0.57% |
| May 21, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.04 | -2.40% |
| May 20, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 67.66 | -0.42% |
| May 19, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.95 | 0.23% |
| May 16, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 67.79 | 1.24% |
| May 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.96 | 1.84% |
| May 14, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 65.75 | -0.78% |
| May 13, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.26 | -1.12% |
| May 12, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.02 | -0.19% |
| May 9, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | 67.15 | 0.70% |
| May 8, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 66.68 | -0.59% |
| May 7, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.08 | -0.04% |