Cohen & Steers Institutional Realty Shares (CSRIX) NASDAQ
50.26
+0.82(+1.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
50.26
+0.82(+1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0 |
| April 01, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0 |
| March 31, 2026 | 49.3 | 49.3 | 49.3 | 49.3 | 49.3 | 0 |
| March 30, 2026 | 48.8 | 48.8 | 48.8 | 48.8 | 48.8 | 0 |
| March 27, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0 |
| March 26, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0 |
| March 25, 2026 | 49 | 49 | 49 | 49 | 49 | 0 |
| March 24, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0 |
| March 23, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0 |
| March 20, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0 |
| March 19, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0 |
| March 18, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 0 |
| March 17, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0 |
| March 16, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0 |
| March 13, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0 |
| March 12, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0 |
| March 11, 2026 | 51.4 | 51.4 | 51.4 | 51.4 | 51.4 | 0 |
| March 10, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0 |
| March 09, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0 |
| March 06, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0 |
| March 05, 2026 | 52.2 | 52.2 | 52.2 | 52.2 | 52.2 | 0 |
| March 04, 2026 | 52.7 | 52.7 | 52.7 | 52.7 | 52.7 | 0 |
| March 03, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0 |
| March 02, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0 |
| February 27, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0 |
| February 26, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0 |
| February 25, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0 |
| February 24, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0 |
| February 23, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 0 |
| February 20, 2026 | 51.99 | 51.99 | 0 | 51.99 | 51.99 | 0 |
| February 19, 2026 | 51.59 | 51.59 | 0 | 51.59 | 51.59 | 0 |
| February 18, 2026 | 51.67 | 51.67 | 0 | 51.67 | 51.67 | 0 |
| February 17, 2026 | 52.71 | 52.71 | 0 | 52.71 | 52.71 | 0 |
| February 13, 2026 | 52.19 | 52.19 | 0 | 52.19 | 52.19 | 0 |
| February 12, 2026 | 51.47 | 51.47 | 0 | 51.47 | 51.47 | 0 |
| February 11, 2026 | 51.02 | 51.02 | 0 | 51.02 | 51.02 | 0 |
| February 10, 2026 | 50.77 | 50.77 | 0 | 50.77 | 50.77 | 0 |
| February 09, 2026 | 50.01 | 50.01 | 0 | 50.01 | 50.01 | 0 |
| February 06, 2026 | 49.73 | 49.73 | 0 | 49.73 | 49.73 | 0 |
| February 05, 2026 | 48.77 | 48.77 | 0 | 48.77 | 48.77 | 0 |
| February 04, 2026 | 49.09 | 49.09 | 0 | 49.09 | 49.09 | 0 |
| February 03, 2026 | 48.43 | 48.43 | 0 | 48.43 | 48.43 | 0 |
| February 02, 2026 | 48.31 | 48.31 | 0 | 48.31 | 48.31 | 0 |
| January 30, 2026 | 48.89 | 48.89 | 0 | 48.89 | 48.89 | 0 |
| January 29, 2026 | 48.87 | 48.87 | 0 | 48.87 | 48.87 | 0 |
| January 28, 2026 | 48.11 | 48.11 | 0 | 48.11 | 48.11 | 0 |
| January 27, 2026 | 48.62 | 48.62 | 0 | 48.62 | 48.62 | 0 |
| January 26, 2026 | 48.63 | 48.63 | 0 | 48.63 | 48.63 | 0 |
| January 23, 2026 | 48.67 | 48.67 | 0 | 48.67 | 48.67 | 0 |
| January 22, 2026 | 48.55 | 48.55 | 0 | 48.55 | 48.55 | 0 |
| January 21, 2026 | 49.09 | 49.09 | 0 | 49.09 | 49.09 | 0 |
| January 20, 2026 | 49 | 49 | 0 | 49 | 49 | 0 |
| January 16, 2026 | 50.09 | 50.09 | 0 | 50.09 | 50.09 | 0 |
| January 15, 2026 | 49.49 | 49.49 | 0 | 49.49 | 49.49 | 0 |
| January 14, 2026 | 49.14 | 49.14 | 0 | 49.14 | 49.14 | 0 |
| January 13, 2026 | 48.73 | 48.73 | 0 | 48.73 | 48.73 | 0 |
| January 12, 2026 | 48.38 | 48.38 | 0 | 48.38 | 48.38 | 0 |
| January 09, 2026 | 48.28 | 48.28 | 0 | 48.28 | 48.28 | 0 |
| January 08, 2026 | 48.04 | 48.04 | 0 | 48.04 | 48.04 | 0 |
| January 07, 2026 | 47.63 | 47.63 | 0 | 47.63 | 47.63 | 0 |