Cohen & Steers Realty Shares L (CSRSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| May 03, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| May 02, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| May 01, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| Apr 30, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| Apr 29, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| Apr 26, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Apr 25, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| Apr 24, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| Apr 23, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Apr 22, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| Apr 19, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Apr 18, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| Apr 17, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| Apr 16, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| Apr 15, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| Apr 12, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| Apr 11, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| Apr 10, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| Apr 09, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| Apr 08, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Apr 05, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Apr 04, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| Apr 03, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| Apr 02, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| Apr 01, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| Mar 28, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| Mar 27, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Mar 26, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| Mar 25, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Mar 22, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| Mar 21, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| Mar 20, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| Mar 19, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| Mar 18, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| Mar 15, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| Mar 14, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| Mar 13, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| Mar 12, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Mar 11, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| Mar 08, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| Mar 07, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| Mar 06, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| Mar 05, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| Mar 04, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| Mar 01, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Feb 29, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| Feb 28, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| Feb 27, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| Feb 26, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| Feb 23, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| Feb 22, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| Feb 21, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| Feb 20, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| Feb 16, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Feb 15, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| Feb 14, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| Feb 13, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| Feb 12, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| Feb 09, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| Feb 08, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Feb 07, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| Feb 06, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| Feb 05, 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| Feb 02, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| Feb 01, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| Jan 31, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Jan 30, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| Jan 29, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Jan 26, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| Jan 25, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| Jan 24, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| Jan 23, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| Jan 22, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| Jan 19, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Jan 18, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Jan 17, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| Jan 16, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| Jan 12, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| Jan 11, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| Jan 10, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Jan 09, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| Jan 08, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| Jan 05, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| Jan 04, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Jan 03, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| Jan 02, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| Dec 29, 2023 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| Dec 28, 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| Dec 27, 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Dec 26, 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| Dec 22, 2023 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| Dec 21, 2023 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| Dec 20, 2023 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| Dec 19, 2023 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| Dec 18, 2023 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| Dec 15, 2023 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| Dec 14, 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Dec 13, 2023 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.