Cohen & Steers Collective Investment Trust - U.S. Realty Fund (CSRFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.55
-0.23 (-0.89%)
At close: Aug 27, 2026
CSRFFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 0.55% |
| Aug 21, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.19% |
| 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 | -0.85% |
| Aug 14, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.35% |
| 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 | -1.43% |
| Aug 7, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.35% |
| 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% |
| Jul 23, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.08% |
| Jul 22, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.08% |
| Jul 21, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.23% |
| Jul 20, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.42% |
| Jul 17, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.08% |
| Jul 16, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 2.24% |
| Jul 15, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.35% |
| Jul 14, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.16% |
| Jul 13, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.47% |
| Jul 10, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.51% |
| 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% |