Cohen & Steers Institutional Realty Shares (CSRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.96
+0.14 (0.26%)
Apr 21, 2026, 8:10 AM EST
CSRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 21, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | - | - |
| Apr 20, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.26% |
| Apr 17, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 1.36% |
| Apr 16, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 1.10% |
| Apr 15, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.04% |
| Apr 14, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.98% |
| Apr 13, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 0.41% |
| Apr 10, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.29% |
| Apr 9, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0.86% |
| Apr 8, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 1.77% |
| Apr 7, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.06% |
| Apr 6, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.22% |
| Apr 2, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 1.66% |
| Apr 1, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.28% |
| Mar 31, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.02% |
| Mar 30, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.46 | 0.29% |
| Mar 27, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.32 | -0.63% |
| Mar 26, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.63 | -0.06% |
| Mar 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.66 | -0.24% |
| Mar 24, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 48.78 | -0.73% |
| Mar 23, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.13 | 0.69% |
| Mar 20, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 48.80 | -3.36% |
| Mar 19, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.49 | -0.22% |
| Mar 18, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.60 | -1.53% |
| Mar 17, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.39 | 0.33% |
| Mar 16, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.22 | 0.64% |
| Mar 13, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 50.89 | 0.33% |
| Mar 12, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 50.72 | -0.62% |
| Mar 11, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.04 | -0.93% |
| Mar 10, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.52 | 0.08% |
| Mar 9, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.48 | 0.25% |
| Mar 6, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.35 | -0.94% |
| Mar 5, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.83 | -0.95% |
| Mar 4, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.33 | 0.42% |
| Mar 3, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.11 | -0.49% |
| Mar 2, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.37 | 0.44% |
| Feb 27, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.14 | 0.27% |
| Feb 26, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.00 | 0.67% |
| Feb 25, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 51.66 | -0.44% |
| Feb 24, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 51.88 | 0.31% |
| Feb 23, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 51.73 | 0.19% |
| Feb 20, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.63 | 0.78% |
| Feb 19, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.23 | -0.15% |
| Feb 18, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.31 | -1.97% |
| Feb 17, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.34 | 1.00% |
| Feb 13, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | 51.82 | 1.40% |
| Feb 12, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.11 | 0.88% |
| Feb 11, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 50.66 | 0.49% |
| Feb 10, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.41 | 1.52% |
| Feb 9, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.66 | 0.56% |