Cohen & Steers Collective Investment Trust - U.S. Realty Fund (CSRCTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.34
-0.22 (-0.86%)
At close: Aug 27, 2026
CSRCTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.86% |
| Aug 26, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.54% |
| Aug 25, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.35% |
| Aug 24, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.55% |
| Aug 21, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.16% |
| Aug 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.20% |
| Aug 19, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.47% |
| Aug 18, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.43% |
| Aug 17, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.82% |
| Aug 14, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.35% |
| Aug 13, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.19% |
| Aug 12, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.20% |
| Aug 11, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.91% |
| Aug 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.45% |
| Aug 7, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.35% |
| Aug 6, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.78% |
| Aug 5, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.08% |
| Aug 4, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.08% |
| Aug 3, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.12% |
| Jul 31, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.70% |
| Jul 30, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -1.33% |
| Jul 29, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.11% |
| Jul 28, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.27% |
| Jul 27, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.57% |
| Jul 24, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 2.54% |
| Jul 23, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.08% |
| Jul 22, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.08% |
| Jul 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.23% |
| Jul 20, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.43% |
| Jul 17, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.08% |
| Jul 16, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 2.26% |
| Jul 15, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.36% |
| Jul 14, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.16% |
| Jul 13, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.48% |
| Jul 10, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.52% |
| Jul 9, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.20% |
| Jul 8, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.30% |
| Jul 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.48% |
| Jul 6, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.26% |
| Jul 2, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.36% |
| Jul 1, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.04% |
| Jun 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.92% |
| Jun 29, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.86% |
| Jun 26, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1.54% |
| Jun 25, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.08% |
| Jun 24, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.28% |
| Jun 23, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.20% |
| Jun 22, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.37% |
| Jun 18, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.20% |
| Jun 17, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -2.33% |