Cohen & Steers Instl Realty Shares (CSRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.19
-0.13 (-0.26%)
Oct 16, 2025, 4:00 PM EDT
CSRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | - | -0.26% |
| Oct 15, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 1.34% |
| Oct 14, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 1.14% |
| Oct 13, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.40% |
| Oct 10, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -1.09% |
| Oct 9, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.51% |
| Oct 8, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.41% |
| Oct 7, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.37% |
| Oct 6, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.79% |
| Oct 3, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.30% |
| Oct 2, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.44% |
| Oct 1, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.04% |
| Sep 30, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.12% |
| Sep 29, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.14% |
| Sep 26, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.96% |
| Sep 25, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.16% |
| Sep 24, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.99% |
| Sep 23, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.69% |
| Sep 22, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.39% |
| Sep 19, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.39% |
| Sep 18, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.02% |
| Sep 17, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.14% |
| Sep 16, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.42% |
| Sep 15, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.20% |
| Sep 12, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -0.52% |
| Sep 11, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 1.53% |
| Sep 10, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.08% |
| Sep 9, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.04% |
| Sep 8, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -0.61% |
| Sep 5, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.96% |
| Sep 4, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.55% |
| Sep 3, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.27% |
| Sep 2, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -1.65% |
| Aug 29, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.53% |
| Aug 28, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.38% |
| Aug 27, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.61% |
| Aug 26, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.34% |
| Aug 25, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.52% |
| Aug 22, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 1.55% |
| Aug 21, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.22% |
| Aug 20, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.29% |
| Aug 19, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 1.73% |
| Aug 18, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.93% |
| Aug 15, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.52% |
| Aug 14, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.72% |
| Aug 13, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.77% |
| Aug 12, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.35% |
| Aug 11, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.54% |
| Aug 8, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -1.02% |
| Aug 7, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.25% |