Cohen & Steers Institutional Realty Shares (CSRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.57
-0.21 (-0.42%)
May 20, 2025, 8:04 PM EDT
CSRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | - | - |
| May 19, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.22% |
| May 16, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 1.26% |
| May 15, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 1.85% |
| May 14, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.78% |
| May 13, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -1.12% |
| May 12, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.18% |
| May 9, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.72% |
| May 8, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.59% |
| May 7, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.04% |
| May 6, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.71% |
| May 5, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.22% |
| May 2, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.94% |
| May 1, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.57% |
| Apr 30, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.89% |
| Apr 29, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.75% |
| Apr 28, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.78% |
| Apr 25, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.13% |
| Apr 24, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.17% |
| Apr 23, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.17% |
| Apr 22, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 1.99% |
| Apr 21, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -2.14% |
| Apr 17, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 1.66% |
| Apr 16, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.04% |
| Apr 15, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.17% |
| Apr 14, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 1.87% |
| Apr 11, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 1.45% |
| Apr 10, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -1.86% |
| Apr 9, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 5.72% |
| Apr 8, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -2.56% |
| Apr 7, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -2.75% |
| Apr 4, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -4.31% |
| Apr 3, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -2.29% |
| Apr 2, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.39% |
| Apr 1, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.16% |
| Mar 31, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.08% |
| Mar 28, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.72 | 0.18% |
| Mar 27, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.63 | -0.20% |
| Mar 26, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.73 | 0.53% |
| Mar 25, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.47 | -1.39% |
| Mar 24, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.16 | 1.19% |
| Mar 21, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.58 | -0.87% |
| Mar 20, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.01 | -0.14% |
| Mar 19, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.08 | -0.04% |
| Mar 18, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.10 | -0.26% |
| Mar 17, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.23 | 1.66% |
| Mar 14, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.42 | 2.24% |
| Mar 13, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.36 | -1.71% |
| Mar 12, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.18 | -0.53% |
| Mar 11, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.44 | -0.95% |