Nasdaq - Delayed Quote USD

Cohen & Steers Realty Shares Z (CSJZX)

67.94
+0.12
+(0.18%)
At close: 8:00:27 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, 202566.1866.1866.1866.1866.18-
May 21, 202566.5666.5666.5666.5666.56-
May 20, 202568.2068.2068.2068.2068.20-
May 19, 202568.4968.4968.4968.4968.49-
May 16, 202568.3368.3368.3368.3368.33-
May 15, 202567.4867.4867.4867.4867.48-
May 14, 202566.2666.2666.2666.2666.26-
May 13, 202566.7866.7866.7866.7866.78-
May 12, 202567.5467.5467.5467.5467.54-
May 9, 202567.6867.6867.6867.6867.68-
May 8, 202567.2067.2067.2067.2067.20-
May 7, 202567.5967.5967.5967.5967.59-
May 6, 202567.6367.6367.6367.6367.63-
May 5, 202568.1068.1068.1068.1068.10-
May 2, 202568.2668.2668.2668.2668.26-
May 1, 202567.6267.6267.6267.6267.62-
Apr 30, 202567.2367.2367.2367.2367.23-
Apr 29, 202566.6466.6466.6466.6466.64-
Apr 28, 202566.1466.1466.1466.1466.14-
Apr 25, 202565.6465.6465.6465.6465.64-
Apr 24, 202565.5665.5665.5665.5665.56-
Apr 23, 202565.4565.4565.4565.4565.45-
Apr 22, 202565.5765.5765.5765.5765.57-
Apr 21, 202564.2964.2964.2964.2964.29-
Apr 17, 202565.6865.6865.6865.6865.68-
Apr 16, 202564.6364.6364.6364.6364.63-
Apr 15, 202564.6464.6464.6464.6464.64-
Apr 14, 202564.5364.5364.5364.5364.53-
Apr 11, 202563.3563.3563.3563.3563.35-
Apr 10, 202562.4462.4462.4462.4462.44-
Apr 9, 202563.6263.6263.6263.6263.62-
Apr 8, 202560.2160.2160.2160.2160.21-
Apr 7, 202561.7961.7961.7961.7961.79-
Apr 4, 202563.5363.5363.5363.5363.53-
Apr 3, 202566.3866.3866.3866.3866.38-
Apr 2, 202567.9267.9267.9267.9267.92-
Apr 1, 202567.6667.6667.6667.6667.66-
Mar 31, 2025 0.443 Dividend
Mar 31, 202567.5567.5567.5567.5567.55-
Mar 28, 202567.4867.4867.4867.4867.04-
Mar 27, 202567.3567.3567.3567.3566.91-
Mar 26, 202567.4967.4967.4967.4967.05-
Mar 25, 202567.1267.1267.1267.1266.68-
Mar 24, 202568.0768.0768.0768.0767.62-
Mar 21, 202567.2967.2967.2967.2966.85-
Mar 20, 202567.8867.8867.8867.8867.43-
Mar 19, 202567.9767.9767.9767.9767.52-
Mar 18, 202568.0068.0068.0068.0067.55-
Mar 17, 202568.1668.1668.1668.1667.71-
Mar 14, 202567.0667.0667.0667.0666.62-
Mar 13, 202565.5965.5965.5965.5965.16-
Mar 12, 202566.7266.7266.7266.7266.28-
Mar 11, 202567.0967.0967.0967.0966.65-
Mar 10, 202567.7367.7367.7367.7367.29-
Mar 7, 202568.3768.3768.3768.3767.92-
Mar 6, 202567.8267.8267.8267.8267.37-
Mar 5, 202569.5469.5469.5469.5469.08-
Mar 4, 202568.9368.9368.9368.9368.48-
Mar 3, 202569.9369.9369.9369.9369.47-
Feb 28, 202569.3469.3469.3469.3468.88-
Feb 27, 202568.7868.7868.7868.7868.33-
Feb 26, 202568.4168.4168.4168.4167.96-
Feb 25, 202568.9368.9368.9368.9368.48-
Feb 24, 202568.0968.0968.0968.0967.64-
Feb 21, 202567.7867.7867.7867.7867.34-
Feb 20, 202568.4068.4068.4068.4067.95-
Feb 19, 202567.8067.8067.8067.8067.35-
Feb 18, 202567.9367.9367.9367.9367.48-
Feb 14, 202567.6367.6367.6367.6367.19-
Feb 13, 202568.0268.0268.0268.0267.57-
Feb 12, 202567.4167.4167.4167.4166.97-
Feb 11, 202567.9867.9867.9867.9867.53-
Feb 10, 202567.6367.6367.6367.6367.19-
Feb 7, 202567.5567.5567.5567.5567.11-
Feb 6, 202567.7967.7967.7967.7967.34-
Feb 5, 202567.4967.4967.4967.4967.05-
Feb 4, 202566.4966.4966.4966.4966.05-
Feb 3, 202566.5766.5766.5766.5766.13-
Jan 31, 202566.6166.6166.6166.6166.17-
Jan 30, 202566.8166.8166.8166.8166.37-
Jan 29, 202565.9565.9565.9565.9565.52-
Jan 28, 202566.8266.8266.8266.8266.38-
Jan 27, 202567.6867.6867.6867.6867.24-
Jan 24, 202567.0767.0767.0767.0766.63-
Jan 23, 202566.9066.9066.9066.9066.46-
Jan 22, 202566.4466.4466.4466.4466.00-
Jan 21, 202567.6267.6267.6267.6267.18-
Jan 17, 202566.5166.5166.5166.5166.07-
Jan 16, 202566.4666.4666.4666.4666.02-
Jan 15, 202564.9864.9864.9864.9864.55-
Jan 14, 202564.9464.9464.9464.9464.51-
Jan 13, 202564.4364.4364.4364.4364.01-
Jan 10, 202563.6163.6163.6163.6163.19-
Jan 8, 202565.0865.0865.0865.0864.65-
Jan 7, 202564.8664.8664.8664.8664.43-
Jan 6, 202565.3365.3365.3365.3364.90-
Jan 3, 202566.1866.1866.1866.1865.75-
Jan 2, 202565.3365.3365.3365.3364.90-
Dec 31, 202465.9065.9065.9065.9065.47-
Dec 30, 202465.3265.3265.3265.3264.89-
Dec 27, 202465.6665.6665.6665.6665.23-
Dec 26, 202466.2166.2166.2166.2165.78-
Dec 24, 202466.1766.1766.1766.1765.74-
Dec 23, 202465.7065.7065.7065.7065.27-
Dec 20, 202465.4665.4665.4665.4665.03-
Dec 19, 202464.4764.4764.4764.4764.05-
Dec 18, 202465.4465.4465.4465.4465.01-
Dec 17, 202467.9967.9967.9967.9967.54-
Dec 16, 202468.2968.2968.2968.2967.84-
Dec 13, 202468.5968.5968.5968.5968.14-
Dec 12, 202468.7268.7268.7268.7268.27-
Dec 11, 202468.8268.8268.8268.8268.37-
Dec 10, 202469.0469.0469.0469.0468.59-
Dec 9, 202470.1670.1670.1670.1669.70-
Dec 6, 202470.2470.2470.2470.2469.78-
Dec 5, 202470.3670.3670.3670.3669.90-
Dec 4, 2024 0.509 Dividend
Dec 4, 202470.4870.4870.4870.4870.02-
Dec 3, 202471.0571.0571.0571.0570.08-
Dec 2, 202471.5471.5471.5471.5470.56-
Nov 29, 202472.4372.4372.4372.4371.44-
Nov 27, 202472.7672.7672.7672.7671.76-
Nov 26, 202472.3272.3272.3272.3271.33-
Nov 25, 202471.9571.9571.9571.9570.97-
Nov 22, 202471.1771.1771.1771.1770.20-
Nov 21, 202470.8170.8170.8170.8169.84-
Nov 20, 202470.3770.3770.3770.3769.41-
Nov 19, 202470.5770.5770.5770.5769.60-
Nov 18, 202470.1670.1670.1670.1669.20-
Nov 15, 202469.7269.7269.7269.7268.77-
Nov 14, 202469.4169.4169.4169.4168.46-
Nov 13, 202469.9769.9769.9769.9769.01-
Nov 12, 202469.6069.6069.6069.6068.65-
Nov 11, 202470.5370.5370.5370.5369.57-
Nov 8, 202470.9170.9170.9170.9169.94-
Nov 7, 202469.8769.8769.8769.8768.91-
Nov 6, 202469.2869.2869.2869.2868.33-
Nov 5, 202471.1171.1171.1171.1170.14-
Nov 4, 202470.2570.2570.2570.2569.29-
Nov 1, 202469.6969.6969.6969.6968.74-
Oct 31, 202470.4870.4870.4870.4869.52-
Oct 30, 202471.7271.7271.7271.7270.74-
Oct 29, 202471.5471.5471.5471.5470.56-
Oct 28, 202472.0572.0572.0572.0571.06-
Oct 25, 202471.7871.7871.7871.7870.80-
Oct 24, 202472.0972.0972.0972.0971.10-
Oct 23, 202472.1272.1272.1272.1271.13-
Oct 22, 202471.3771.3771.3771.3770.39-
Oct 21, 202471.1871.1871.1871.1870.21-
Oct 18, 202472.5572.5572.5572.5571.56-
Oct 17, 202472.1272.1272.1272.1271.13-
Oct 16, 202472.5572.5572.5572.5571.56-
Oct 15, 202471.8271.8271.8271.8270.84-
Oct 14, 202470.9470.9470.9470.9469.97-
Oct 11, 202470.4470.4470.4470.4469.48-
Oct 10, 202469.7469.7469.7469.7468.79-
Oct 9, 202470.1970.1970.1970.1969.23-
Oct 8, 202470.0870.0870.0870.0869.12-
Oct 7, 202470.0870.0870.0870.0869.12-
Oct 4, 202470.6070.6070.6070.6069.63-
Oct 3, 202471.0371.0371.0371.0370.06-
Oct 2, 202471.6071.6071.6071.6070.62-
Oct 1, 202471.8971.8971.8971.8970.91-
Sep 30, 2024 0.386 Dividend
Sep 30, 202472.3872.3872.3872.3871.39-
Sep 27, 202472.2272.2272.2272.2270.85-
Sep 26, 202472.0672.0672.0672.0670.69-
Sep 25, 202472.8572.8572.8572.8571.47-
Sep 24, 202473.1373.1373.1373.1371.74-
Sep 23, 202473.2373.2373.2373.2371.84-
Sep 20, 202472.4272.4272.4272.4271.05-
Sep 19, 202472.5672.5672.5672.5671.18-
Sep 18, 202472.7172.7172.7172.7171.33-
Sep 17, 202472.9672.9672.9672.9671.58-
Sep 16, 202473.5373.5373.5373.5372.14-
Sep 13, 202473.3173.3173.3173.3171.92-
Sep 12, 202472.6672.6672.6672.6671.28-
Sep 11, 202472.3772.3772.3772.3771.00-
Sep 10, 202472.4972.4972.4972.4971.12-
Sep 9, 202471.2671.2671.2671.2669.91-
Sep 6, 202470.6370.6370.6370.6369.29-
Sep 5, 202470.6170.6170.6170.6169.27-
Sep 4, 202470.8270.8270.8270.8269.48-
Sep 3, 202470.5570.5570.5570.5569.21-
Aug 30, 202470.4470.4470.4470.4469.10-
Aug 29, 202469.7569.7569.7569.7568.43-
Aug 28, 202470.0670.0670.0670.0668.73-
Aug 27, 202470.3270.3270.3270.3268.99-
Aug 26, 202470.0670.0670.0670.0668.73-
Aug 23, 202470.1970.1970.1970.1968.86-
Aug 22, 202468.9468.9468.9468.9467.63-
Aug 21, 202468.6768.6768.6768.6767.37-
Aug 20, 202468.4068.4068.4068.4067.10-
Aug 19, 202468.3568.3568.3568.3567.05-
Aug 16, 202467.9367.9367.9367.9366.64-
Aug 15, 202468.0068.0068.0068.0066.71-
Aug 14, 202468.2568.2568.2568.2566.96-
Aug 13, 202467.9867.9867.9867.9866.69-
Aug 12, 202467.6967.6967.6967.6966.41-
Aug 9, 202468.0768.0768.0768.0766.78-
Aug 8, 202467.7367.7367.7367.7366.45-
Aug 7, 202467.1967.1967.1967.1965.92-
Aug 6, 202467.7567.7567.7567.7566.47-
Aug 5, 202466.1866.1866.1866.1864.93-
Aug 2, 202468.1868.1868.1868.1866.89-
Aug 1, 202468.0268.0268.0268.0266.73-
Jul 31, 202466.9666.9666.9666.9665.69-
Jul 30, 202466.9666.9666.9666.9665.69-
Jul 29, 202466.3966.3966.3966.3965.13-
Jul 26, 202465.9265.9265.9265.9264.67-
Jul 25, 202464.7964.7964.7964.7963.56-
Jul 24, 202465.5065.5065.5065.5064.26-
Jul 23, 202466.4366.4366.4366.4365.17-
Jul 22, 202466.3866.3866.3866.3865.12-
Jul 19, 202465.8265.8265.8265.8264.57-
Jul 18, 202465.7865.7865.7865.7864.53-
Jul 17, 202466.3766.3766.3766.3765.11-
Jul 16, 202465.9565.9565.9565.9564.70-
Jul 15, 202465.4065.4065.4065.4064.16-
Jul 12, 202465.0765.0765.0765.0763.84-
Jul 11, 202464.6964.6964.6964.6963.46-
Jul 10, 202463.2763.2763.2763.2762.07-
Jul 9, 202462.8062.8062.8062.8061.61-
Jul 8, 202462.7462.7462.7462.7461.55-
Jul 5, 202462.6562.6562.6562.6561.46-
Jul 3, 202462.4962.4962.4962.4961.31-
Jul 2, 202462.4262.4262.4262.4261.24-
Jul 1, 202462.2162.2162.2162.2161.03-
Jun 28, 2024 0.517 Dividend
Jun 28, 202462.7062.7062.7062.7061.51-
Jun 27, 202462.7162.7162.7162.7161.01-
Jun 26, 202462.1062.1062.1062.1060.42-
Jun 25, 202462.1362.1362.1362.1360.45-
Jun 24, 202462.9962.9962.9962.9961.29-
Jun 21, 202462.4562.4562.4562.4560.76-
Jun 20, 202462.3662.3662.3662.3660.67-
Jun 18, 202462.5762.5762.5762.5760.88-
Jun 17, 202462.3662.3662.3662.3660.67-
Jun 14, 202462.7162.7162.7162.7161.01-
Jun 13, 202462.6062.6062.6062.6060.91-
Jun 12, 202462.3362.3362.3362.3360.64-
Jun 11, 202461.9761.9761.9761.9760.29-
Jun 10, 202462.1562.1562.1562.1560.47-
Jun 7, 202461.9561.9561.9561.9560.27-
Jun 6, 202462.4062.4062.4062.4060.71-
Jun 5, 202462.2362.2362.2362.2360.55-
Jun 4, 202462.2262.2262.2262.2260.54-
Jun 3, 202461.6361.6361.6361.6359.96-
May 31, 202461.7761.7761.7761.7760.10-

Related Tickers