Cohen & Steers Collective Investment Trust - U.S. Realty Fund (CSRFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.50
+0.13 (0.53%)
At close: Oct 16, 2026
CSRFFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.53% |
| Oct 15, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.12% |
| Oct 14, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.99% |
| Oct 13, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.33% |
| Oct 12, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 3.08% |
| Oct 8, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.34% |
| Oct 7, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.21% |
| Oct 6, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.06% |
| Oct 5, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.34% |
| Oct 1, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.63% |
| Sep 30, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.88% |
| Sep 29, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.13% |
| Sep 28, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.58% |
| Sep 24, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.33% |
| Sep 23, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -1.43% |
| Sep 22, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.37% |
| Sep 21, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.04% |
| Sep 17, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.61% |
| Sep 16, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.69% |
| Sep 15, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.24% |
| Sep 14, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| Sep 10, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.88% |
| Sep 9, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.91% |
| Sep 8, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.71% |
| Sep 3, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.96% |
| Sep 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.24% |
| Sep 1, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.24% |
| Aug 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.37% |
| Aug 27, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.89% |
| Aug 26, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.50% |
| Aug 25, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.35% |
| Aug 24, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.35% |
| Aug 20, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.23% |
| Aug 19, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.47% |
| Aug 18, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.43% |
| Aug 17, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.50% |
| Aug 13, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.18% |
| Aug 12, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.23% |
| Aug 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.94% |
| Aug 10, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.09% |
| Aug 6, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.77% |
| Aug 5, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.08% |
| Aug 4, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.08% |
| Aug 3, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.12% |
| Jul 31, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.69% |
| Jul 30, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.32% |
| Jul 29, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.08% |
| Jul 28, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.30% |
| Jul 27, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.60% |
| Jul 24, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.55% |