Cohen & Steers Collective Investment Trust - U.S. Realty Fund (CSRCTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.12
+0.05 (0.20%)
At close: Jul 9, 2026
CSRCTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 16, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.24% |
| Jun 15, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.78% |
| Jun 12, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.91% |
| Jun 11, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| Jun 10, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.08% |
| Jun 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 2.10% |
| Jun 8, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.47% |
| Jun 5, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.64% |
| Jun 4, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 2.04% |
| Jun 3, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.08% |
| Jun 2, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.37% |
| Jun 1, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.77% |
| May 29, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.88% |
| May 28, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.28% |
| May 27, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.36% |
| May 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.48% |
| May 22, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04% |
| May 21, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.28% |
| May 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.13% |
| May 19, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.57% |
| May 18, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.15% |
| May 15, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.54% |
| May 14, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.52% |
| May 13, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.64% |
| May 12, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.16% |
| May 11, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.04% |
| May 8, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.28% |
| May 7, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.76% |
| May 6, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.25% |
| May 5, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.04% |
| May 4, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.52% |
| May 1, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.16% |
| Apr 30, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 2.13% |
| Apr 29, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.61% |
| Apr 28, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.16% |