Cohen & Steers Institutional Realty Shares (CSRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.30
+0.50 (1.02%)
Mar 31, 2026, 4:00 PM EST
CSRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Mar 30, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.29% |
| Mar 27, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.63% |
| Mar 26, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.06% |
| Mar 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.24% |
| Mar 24, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.73% |
| Mar 23, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.69% |
| Mar 20, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -3.36% |
| Mar 19, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.22% |
| Mar 18, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -1.53% |
| Mar 17, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.33% |
| Mar 16, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.64% |
| Mar 13, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.33% |
| Mar 12, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.62% |
| Mar 11, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.93% |
| Mar 10, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.08% |
| Mar 9, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.25% |
| Mar 6, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.94% |
| Mar 5, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.95% |
| Mar 4, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.42% |
| Mar 3, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.49% |
| Mar 2, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.44% |
| Feb 27, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.27% |
| Feb 26, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.67% |
| Feb 25, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.44% |
| Feb 24, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.31% |
| Feb 23, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 0.19% |
| Feb 20, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.78% |
| Feb 19, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.15% |
| Feb 18, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -1.97% |
| Feb 17, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 1.00% |
| Feb 13, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 1.40% |
| Feb 12, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.88% |
| Feb 11, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.49% |
| Feb 10, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 1.52% |
| Feb 9, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.56% |
| Feb 6, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 1.97% |
| Feb 5, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.65% |
| Feb 4, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.36% |
| Feb 3, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.25% |
| Feb 2, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -1.19% |
| Jan 30, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.04% |
| Jan 29, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 1.58% |
| Jan 28, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -1.05% |
| Jan 27, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.02% |
| Jan 26, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.08% |
| Jan 23, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.25% |
| Jan 22, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -1.10% |
| Jan 21, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.18% |
| Jan 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.18% |