Cohen & Steers Collective Investment Trust - U.S. Realty Fund (CSRCTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.30
+0.12 (0.50%)
At close: Oct 16, 2026
CSRCTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.50% |
| Oct 15, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.13% |
| Oct 14, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.95% |
| Oct 13, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.33% |
| Oct 12, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 3.11% |
| Oct 8, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.30% |
| Oct 7, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.22% |
| Oct 6, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.07% |
| Oct 5, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.34% |
| Oct 1, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.60% |
| Sep 30, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.88% |
| Sep 29, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.13% |
| Sep 28, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.59% |
| Sep 24, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.33% |
| Sep 23, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.44% |
| Sep 22, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.37% |
| Sep 21, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.08% |
| Sep 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.58% |
| Sep 16, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.70% |
| Sep 15, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.20% |
| Sep 14, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| Sep 10, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.93% |
| Sep 9, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.88% |
| Sep 8, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.72% |
| Sep 3, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.97% |
| Sep 2, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.48% |
| Sep 1, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Aug 31, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.38% |
| 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 | 0.39% |
| 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 | -0.47% |
| 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 | -1.10% |
| 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% |