Cohen & Steers Realty Shares Fund Class R (CSJRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.67
+0.07 (0.11%)
Apr 25, 2025, 4:00 PM EDT
CSJRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 11, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 66.72 | -0.95% |
| Mar 10, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.36 | -0.94% |
| Mar 7, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.00 | 0.80% |
| Mar 6, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.46 | -2.47% |
| Mar 5, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.17 | 0.88% |
| Mar 4, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.56 | -1.43% |
| Mar 3, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.56 | 0.85% |
| Feb 28, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 68.97 | 0.80% |
| Feb 27, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.42 | 0.56% |
| Feb 26, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 68.05 | -0.77% |
| Feb 25, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.57 | 1.23% |
| Feb 24, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 67.74 | 0.22% |
| Feb 21, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.59 | -0.67% |
| Feb 20, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 68.05 | 0.88% |
| Feb 19, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 67.45 | -0.21% |
| Feb 18, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.59 | 0.44% |
| Feb 14, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.29 | -0.57% |
| Feb 13, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 67.68 | 0.90% |