Cohen & Steers Institutional Realty Shares (CSRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.59
+0.07 (0.14%)
Jul 3, 2025, 8:09 AM EDT
CSRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | - | - |
| Jul 2, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.14% |
| Jul 1, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.51% |
| Jun 30, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.22% |
| Jun 27, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 48.92 | 0.18% |
| Jun 26, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 48.83 | -0.36% |
| Jun 25, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.01 | -2.08% |
| Jun 24, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.05 | 0.36% |
| Jun 23, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.87 | 1.39% |
| Jun 20, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.19 | -0.10% |
| Jun 18, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.24 | 0.44% |
| Jun 17, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.02 | -0.02% |
| Jun 16, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.03 | 0.08% |
| Jun 13, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 48.99 | -0.74% |
| Jun 12, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.35 | 0.50% |
| Jun 11, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.11 | -0.62% |
| Jun 10, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.41 | 0.81% |
| Jun 9, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.02 | -0.06% |
| Jun 6, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.05 | 0.32% |
| Jun 5, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 48.89 | -0.02% |
| Jun 4, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 48.90 | 0.24% |
| Jun 3, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 48.78 | -0.38% |
| Jun 2, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 48.97 | 0.12% |
| May 30, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 48.91 | 0.16% |
| May 29, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 48.83 | 0.96% |
| May 28, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.36 | -0.22% |
| May 27, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.47 | 1.62% |
| May 23, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.70 | 0.10% |
| May 22, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.65 | -0.56% |
| May 21, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 47.92 | -2.42% |
| May 20, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.11 | -0.42% |
| May 19, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.32 | 0.22% |
| May 16, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.21 | 1.26% |
| May 15, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.59 | 1.85% |
| May 14, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 47.71 | -0.78% |
| May 13, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.09 | -1.12% |
| May 12, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.63 | -0.18% |
| May 9, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 48.72 | 0.72% |
| May 8, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.37 | -0.59% |
| May 7, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 48.66 | -0.04% |
| May 6, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 48.68 | -0.71% |
| May 5, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.03 | -0.22% |
| May 2, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.14 | 0.94% |
| May 1, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 48.68 | 0.57% |
| Apr 30, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.40 | 0.89% |
| Apr 29, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 47.98 | 0.75% |
| Apr 28, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 47.62 | 0.78% |
| Apr 25, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.25 | 0.13% |
| Apr 24, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.20 | 0.17% |
| Apr 23, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.12 | -0.17% |