Cohen & Steers Collective Investment Trust - U.S. Realty Fund (CSRFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.34
+0.05 (0.20%)
At close: Jul 9, 2026
CSRFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.20% |
| Jul 8, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -1.33% |
| Jul 7, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.50% |
| Jul 6, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.25% |
| Jul 2, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.35% |
| Jul 1, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.04% |
| Jun 30, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.91% |
| Jun 29, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.85% |
| Jun 26, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.53% |
| Jun 25, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.08% |
| Jun 24, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.27% |
| Jun 23, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.19% |
| Jun 22, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.36% |
| Jun 18, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% |
| Jun 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% |
| Jun 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.27% |
| Jun 15, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.82% |
| Jun 12, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.94% |
| Jun 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Jun 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.04% |
| Jun 9, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 2.12% |
| Jun 8, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.50% |
| Jun 5, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.64% |
| Jun 4, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 2.07% |
| Jun 3, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.08% |
| Jun 2, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.41% |
| Jun 1, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.80% |
| May 29, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.87% |
| May 28, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.32% |
| May 27, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.35% |
| May 26, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.51% |
| May 22, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.04% |
| May 21, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.28% |
| May 20, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.12% |
| May 19, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.56% |
| May 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.14% |
| May 15, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.57% |
| May 14, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.48% |
| May 13, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.67% |
| May 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.16% |
| May 11, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% |
| May 8, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.32% |
| May 7, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.79% |
| May 6, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.24% |
| May 5, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.08% |
| May 4, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.56% |
| May 1, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.12% |
| Apr 30, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 2.11% |
| Apr 29, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.65% |
| Apr 28, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.19% |