Nasdaq - Delayed Quote USD

Cohen & Steers Realty Shares R (CSJRX)

67.94
+0.12
+(0.18%)
At close: 8:00:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202567.9467.9467.9467.9467.94-
May 29, 202567.8267.8267.8267.8267.82-
May 28, 202567.1767.1767.1767.1767.17-
May 27, 202567.3367.3367.3367.3367.33-
May 23, 202566.2566.2566.2566.2566.25-
May 22, 202566.1966.1966.1966.1966.19-
May 21, 202566.5766.5766.5766.5766.57-
May 20, 202568.2168.2168.2168.2168.21-
May 19, 202568.5068.5068.5068.5068.50-
May 16, 202568.3468.3468.3468.3468.34-
May 15, 202567.5067.5067.5067.5067.50-
May 14, 202566.2866.2866.2866.2866.28-
May 13, 202566.8066.8066.8066.8066.80-
May 12, 202567.5667.5667.5667.5667.56-
May 9, 202567.6967.6967.6967.6967.69-
May 8, 202567.2267.2267.2267.2267.22-
May 7, 202567.6267.6267.6267.6267.62-
May 6, 202567.6567.6567.6567.6567.65-
May 5, 202568.1268.1268.1268.1268.12-
May 2, 202568.2968.2968.2968.2968.29-
May 1, 202567.6467.6467.6467.6467.64-
Apr 30, 202567.2667.2667.2667.2667.26-
Apr 29, 202566.6766.6766.6766.6766.67-
Apr 28, 202566.1766.1766.1766.1766.17-
Apr 25, 202565.6765.6765.6765.6765.67-
Apr 24, 202565.6065.6065.6065.6065.60-
Apr 23, 202565.4965.4965.4965.4965.49-
Apr 22, 202565.6065.6065.6065.6065.60-
Apr 21, 202564.3364.3364.3364.3364.33-
Apr 17, 202565.7165.7165.7165.7165.71-
Apr 16, 202564.6664.6664.6664.6664.66-
Apr 15, 202564.6864.6864.6864.6864.68-
Apr 14, 202564.5764.5764.5764.5764.57-
Apr 11, 202563.3963.3963.3963.3963.39-
Apr 10, 202562.4962.4962.4962.4962.49-
Apr 9, 202563.6763.6763.6763.6763.67-
Apr 8, 202560.2660.2660.2660.2660.26-
Apr 7, 202561.8461.8461.8461.8461.84-
Apr 4, 202563.5863.5863.5863.5863.58-
Apr 3, 202566.4366.4366.4366.4366.43-
Apr 2, 202567.9767.9767.9767.9767.97-
Apr 1, 202567.7167.7167.7167.7167.71-
Mar 31, 2025 0.363 Dividend
Mar 31, 202567.6167.6167.6167.6167.61-
Mar 28, 202567.4567.4567.4567.4567.09-
Mar 27, 202567.3367.3367.3367.3366.97-
Mar 26, 202567.4867.4867.4867.4867.12-
Mar 25, 202567.1067.1067.1067.1066.74-
Mar 24, 202568.0668.0668.0668.0667.69-
Mar 21, 202567.2867.2867.2867.2866.92-
Mar 20, 202567.8667.8667.8667.8667.49-
Mar 19, 202567.9667.9667.9667.9667.59-
Mar 18, 202567.9967.9967.9967.9967.62-
Mar 17, 202568.1568.1568.1568.1567.78-
Mar 14, 202567.0567.0567.0567.0566.69-
Mar 13, 202565.5865.5865.5865.5865.23-
Mar 12, 202566.7266.7266.7266.7266.36-
Mar 11, 202567.0867.0867.0867.0866.72-
Mar 10, 202567.7267.7267.7267.7267.36-
Mar 7, 202568.3668.3668.3668.3667.99-
Mar 6, 202567.8267.8267.8267.8267.46-
Mar 5, 202569.5469.5469.5469.5469.17-
Mar 4, 202568.9368.9368.9368.9368.56-
Mar 3, 202569.9369.9369.9369.9369.55-
Feb 28, 202569.3469.3469.3469.3468.97-
Feb 27, 202568.7968.7968.7968.7968.42-
Feb 26, 202568.4168.4168.4168.4168.04-
Feb 25, 202568.9468.9468.9468.9468.57-
Feb 24, 202568.1068.1068.1068.1067.73-
Feb 21, 202567.7967.7967.7967.7967.43-
Feb 20, 202568.4168.4168.4168.4168.04-
Feb 19, 202567.8167.8167.8167.8167.45-
Feb 18, 202567.9567.9567.9567.9567.58-
Feb 14, 202567.6567.6567.6567.6567.29-
Feb 13, 202568.0468.0468.0468.0467.67-
Feb 12, 202567.4367.4367.4367.4367.07-
Feb 11, 202568.0068.0068.0068.0067.63-
Feb 10, 202567.6567.6567.6567.6567.29-
Feb 7, 202567.5767.5767.5767.5767.21-
Feb 6, 202567.8267.8267.8267.8267.46-
Feb 5, 202567.5267.5267.5267.5267.16-
Feb 4, 202566.5266.5266.5266.5266.16-
Feb 3, 202566.6066.6066.6066.6066.24-
Jan 31, 202566.6466.6466.6466.6466.28-
Jan 30, 202566.8466.8466.8466.8466.48-
Jan 29, 202565.9865.9865.9865.9865.62-
Jan 28, 202566.8566.8566.8566.8566.49-
Jan 27, 202567.7267.7267.7267.7267.36-
Jan 24, 202567.1067.1067.1067.1066.74-
Jan 23, 202566.9466.9466.9466.9466.58-
Jan 22, 202566.4766.4766.4766.4766.11-
Jan 21, 202567.6667.6667.6667.6667.30-
Jan 17, 202566.5566.5566.5566.5566.19-
Jan 16, 202566.5066.5066.5066.5066.14-
Jan 15, 202565.0265.0265.0265.0264.67-
Jan 14, 202564.9964.9964.9964.9964.64-
Jan 13, 202564.4764.4764.4764.4764.12-
Jan 10, 202563.6663.6663.6663.6663.32-
Jan 8, 202565.1365.1365.1365.1364.78-
Jan 7, 202564.9264.9264.9264.9264.57-
Jan 6, 202565.3865.3865.3865.3865.03-
Jan 3, 202566.2366.2366.2366.2365.87-
Jan 2, 202565.3865.3865.3865.3865.03-
Dec 31, 202465.9665.9665.9665.9665.61-
Dec 30, 202465.3865.3865.3865.3865.03-
Dec 27, 202465.7265.7265.7265.7265.37-
Dec 26, 202466.2766.2766.2766.2765.91-
Dec 24, 202466.2466.2466.2466.2465.88-
Dec 23, 202465.7765.7765.7765.7765.42-
Dec 20, 202465.5265.5265.5265.5265.17-
Dec 19, 202464.5464.5464.5464.5464.19-
Dec 18, 202465.5165.5165.5165.5165.16-
Dec 17, 202468.0668.0668.0668.0667.69-
Dec 16, 202468.3668.3668.3668.3667.99-
Dec 13, 202468.6668.6668.6668.6668.29-
Dec 12, 202468.8068.8068.8068.8068.43-
Dec 11, 202468.9068.9068.9068.9068.53-
Dec 10, 202469.1269.1269.1269.1268.75-
Dec 9, 202470.2470.2470.2470.2469.86-
Dec 6, 202470.3370.3370.3370.3369.95-
Dec 5, 202470.4470.4470.4470.4470.06-
Dec 4, 2024 0.421 Dividend
Dec 4, 202470.5770.5770.5770.5770.19-
Dec 3, 202471.0571.0571.0571.0570.25-
Dec 2, 202471.5471.5471.5471.5470.73-
Nov 29, 202472.4372.4372.4372.4371.61-
Nov 27, 202472.7772.7772.7772.7771.95-
Nov 26, 202472.3372.3372.3372.3371.51-
Nov 25, 202471.9671.9671.9671.9671.15-
Nov 22, 202471.1871.1871.1871.1870.38-
Nov 21, 202470.8270.8270.8270.8270.02-
Nov 20, 202470.3870.3870.3870.3869.59-
Nov 19, 202470.5870.5870.5870.5869.78-
Nov 18, 202470.1870.1870.1870.1869.39-
Nov 15, 202469.7369.7369.7369.7368.94-
Nov 14, 202469.4369.4369.4369.4368.65-
Nov 13, 202469.9969.9969.9969.9969.20-
Nov 12, 202469.6269.6269.6269.6268.84-
Nov 11, 202470.5570.5570.5570.5569.75-
Nov 8, 202470.9370.9370.9370.9370.13-
Nov 7, 202469.8969.8969.8969.8969.10-
Nov 6, 202469.3069.3069.3069.3068.52-
Nov 5, 202471.1471.1471.1471.1470.34-
Nov 4, 202470.2870.2870.2870.2869.49-
Nov 1, 202469.7269.7269.7269.7268.93-
Oct 31, 202470.5170.5170.5170.5169.71-
Oct 30, 202471.7571.7571.7571.7570.94-
Oct 29, 202471.5871.5871.5871.5870.77-
Oct 28, 202472.0872.0872.0872.0871.27-
Oct 25, 202471.8271.8271.8271.8271.01-
Oct 24, 202472.1372.1372.1372.1371.32-
Oct 23, 202472.1672.1672.1672.1671.35-
Oct 22, 202471.4171.4171.4171.4170.60-
Oct 21, 202471.2371.2371.2371.2370.43-
Oct 18, 202472.6072.6072.6072.6071.78-
Oct 17, 202472.1772.1772.1772.1771.36-
Oct 16, 202472.6072.6072.6072.6071.78-
Oct 15, 202471.8771.8771.8771.8771.06-
Oct 14, 202470.9970.9970.9970.9970.19-
Oct 11, 202470.4970.4970.4970.4969.70-
Oct 10, 202469.7969.7969.7969.7969.00-
Oct 9, 202470.2470.2470.2470.2469.45-
Oct 8, 202470.1370.1370.1370.1369.34-
Oct 7, 202470.1470.1470.1470.1469.35-
Oct 4, 202470.6670.6670.6670.6669.86-
Oct 3, 202471.0971.0971.0971.0970.29-
Oct 2, 202471.6671.6671.6671.6670.85-
Oct 1, 202471.9571.9571.9571.9571.14-
Sep 30, 2024 0.299 Dividend
Sep 30, 202472.4472.4472.4472.4471.62-
Sep 27, 202472.1972.1972.1972.1971.08-
Sep 26, 202472.0472.0472.0472.0470.93-
Sep 25, 202472.8372.8372.8372.8371.71-
Sep 24, 202473.1173.1173.1173.1171.99-
Sep 23, 202473.2173.2173.2173.2172.08-
Sep 20, 202472.4072.4072.4072.4071.29-
Sep 19, 202472.5572.5572.5572.5571.43-
Sep 18, 202472.6972.6972.6972.6971.57-
Sep 17, 202472.9472.9472.9472.9471.82-
Sep 16, 202473.5273.5273.5273.5272.39-
Sep 13, 202473.3073.3073.3073.3072.17-
Sep 12, 202472.6572.6572.6572.6571.53-
Sep 11, 202472.3772.3772.3772.3771.26-
Sep 10, 202472.4872.4872.4872.4871.37-
Sep 9, 202471.2571.2571.2571.2570.15-
Sep 6, 202470.6270.6270.6270.6269.53-
Sep 5, 202470.6170.6170.6170.6169.52-
Sep 4, 202470.8270.8270.8270.8269.73-
Sep 3, 202470.5670.5670.5670.5669.48-
Aug 30, 202470.4470.4470.4470.4469.36-
Aug 29, 202469.7669.7669.7669.7668.69-
Aug 28, 202470.0770.0770.0770.0768.99-
Aug 27, 202470.3370.3370.3370.3369.25-
Aug 26, 202470.0770.0770.0770.0768.99-
Aug 23, 202470.2070.2070.2070.2069.12-
Aug 22, 202468.9668.9668.9668.9667.90-
Aug 21, 202468.6868.6868.6868.6867.62-
Aug 20, 202468.4268.4268.4268.4267.37-
Aug 19, 202468.3768.3768.3768.3767.32-
Aug 16, 202467.9567.9567.9567.9566.91-
Aug 15, 202468.0268.0268.0268.0266.97-
Aug 14, 202468.2768.2768.2768.2767.22-
Aug 13, 202468.0168.0168.0168.0166.96-
Aug 12, 202467.7167.7167.7167.7166.67-
Aug 9, 202468.0968.0968.0968.0967.04-
Aug 8, 202467.7667.7667.7667.7666.72-
Aug 7, 202467.2167.2167.2167.2166.18-
Aug 6, 202467.7767.7767.7767.7766.73-
Aug 5, 202466.2166.2166.2166.2165.19-
Aug 2, 202468.2168.2168.2168.2167.16-
Aug 1, 202468.0568.0568.0568.0567.00-
Jul 31, 202466.9966.9966.9966.9965.96-
Jul 30, 202466.9966.9966.9966.9965.96-
Jul 29, 202466.4266.4266.4266.4265.40-
Jul 26, 202465.9665.9665.9665.9664.95-
Jul 25, 202464.8364.8364.8364.8363.83-
Jul 24, 202465.5465.5465.5465.5464.53-
Jul 23, 202466.4766.4766.4766.4765.45-
Jul 22, 202466.4266.4266.4266.4265.40-
Jul 19, 202465.8665.8665.8665.8664.85-
Jul 18, 202465.8265.8265.8265.8264.81-
Jul 17, 202466.4266.4266.4266.4265.40-
Jul 16, 202466.0066.0066.0066.0064.99-
Jul 15, 202465.4465.4465.4465.4464.43-
Jul 12, 202465.1265.1265.1265.1264.12-
Jul 11, 202464.7464.7464.7464.7463.74-
Jul 10, 202463.3263.3263.3263.3262.35-
Jul 9, 202462.8562.8562.8562.8561.88-
Jul 8, 202462.7962.7962.7962.7961.82-
Jul 5, 202462.7062.7062.7062.7061.74-
Jul 3, 202462.5462.5462.5462.5461.58-
Jul 2, 202462.4762.4762.4762.4761.51-
Jul 1, 202462.2662.2662.2662.2661.30-
Jun 28, 2024 0.362 Dividend
Jun 28, 202462.7662.7662.7662.7661.80-
Jun 27, 202462.6262.6262.6262.6261.30-
Jun 26, 202462.0062.0062.0062.0060.69-
Jun 25, 202462.0462.0462.0462.0460.73-
Jun 24, 202462.8962.8962.8962.8961.57-
Jun 21, 202462.3662.3662.3662.3661.05-
Jun 20, 202462.2762.2762.2762.2760.96-
Jun 18, 202462.4962.4962.4962.4961.17-
Jun 17, 202462.2762.2762.2762.2760.96-
Jun 14, 202462.6262.6262.6262.6261.30-
Jun 13, 202462.5262.5262.5262.5261.20-
Jun 12, 202462.2562.2562.2562.2560.94-
Jun 11, 202461.8961.8961.8961.8960.59-
Jun 10, 202462.0762.0762.0762.0760.76-
Jun 7, 202461.8761.8761.8761.8760.57-
Jun 6, 202462.3362.3362.3362.3361.02-
Jun 5, 202462.1562.1562.1562.1560.84-
Jun 4, 202462.1462.1462.1462.1460.83-
Jun 3, 202461.5661.5661.5661.5660.26-
May 31, 202461.7061.7061.7061.7060.40-

Related Tickers