Nasdaq - Delayed Quote
USD
Cohen & Steers Instl Realty Shares (CSRIX)
52.14
-0.28
(-0.53%)
As of 8:10:10 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
52.14
52.14
52.14
52.14
52.14
-
Oct 27, 2026
52.42
52.42
52.42
52.42
52.42
-
Oct 26, 2026
52.91
52.91
52.91
52.91
52.91
-
Oct 23, 2026
52.54
52.54
52.54
52.54
52.54
-
Oct 22, 2026
52.13
52.13
52.13
52.13
52.13
-
Oct 21, 2026
51.53
51.53
51.53
51.53
51.53
-
Oct 20, 2026
52.13
52.13
52.13
52.13
52.13
-
Oct 19, 2026
51.30
51.30
51.30
51.30
51.30
-
Oct 16, 2026
51.90
51.90
51.90
51.90
51.90
-
Oct 15, 2026
51.64
51.64
51.64
51.64
51.64
-
Oct 14, 2026
51.07
51.07
51.07
51.07
51.07
-
Oct 13, 2026
51.56
51.56
51.56
51.56
51.56
-
Oct 12, 2026
51.74
51.74
51.74
51.74
51.74
-
Oct 9, 2026
51.23
51.23
51.23
51.23
51.23
-
Oct 8, 2026
50.19
50.19
50.19
50.19
50.19
-
Oct 7, 2026
50.03
50.03
50.03
50.03
50.03
-
Oct 6, 2026
50.65
50.65
50.65
50.65
50.65
-
Oct 5, 2026
50.12
50.12
50.12
50.12
50.12
-
Oct 2, 2026
50.25
50.25
50.25
50.25
50.25
-
Oct 1, 2026
49.94
49.94
49.94
49.94
49.94
-
Sep 30, 2026
0.325
Distribution
Fund distributions shown include income and capital gains
Sep 30, 2026
50.25
50.25
50.25
50.25
50.25
-
Sep 29, 2026
51.02
51.02
51.02
51.02
50.69
-
Sep 28, 2026
51.10
51.10
51.10
51.10
50.77
-
Sep 25, 2026
51.27
51.27
51.27
51.27
50.94
-
Sep 24, 2026
51.40
51.40
51.40
51.40
51.07
-
Sep 23, 2026
51.56
51.56
51.56
51.56
51.23
-
Sep 22, 2026
52.33
52.33
52.33
52.33
52.00
-
Sep 21, 2026
52.52
52.52
52.52
52.52
52.19
-
Sep 18, 2026
52.02
52.02
52.02
52.02
51.69
-
Sep 17, 2026
52.49
52.49
52.49
52.49
52.16
-
Sep 16, 2026
52.31
52.31
52.31
52.31
51.98
-
Sep 15, 2026
52.54
52.54
52.54
52.54
52.21
-
Sep 14, 2026
52.66
52.66
52.66
52.66
52.32
-
Sep 11, 2026
53.09
53.09
53.09
53.09
52.75
-
Sep 10, 2026
52.66
52.66
52.66
52.66
52.32
-
Sep 9, 2026
53.14
53.14
53.14
53.14
52.80
-
Sep 8, 2026
53.62
53.62
53.62
53.62
53.28
-
Sep 4, 2026
53.62
53.62
53.62
53.62
53.28
-
Sep 3, 2026
54.00
54.00
54.00
54.00
53.66
-
Sep 2, 2026
53.49
53.49
53.49
53.49
53.15
-
Sep 1, 2026
53.76
53.76
53.76
53.76
53.42
-
Aug 31, 2026
53.74
53.74
53.74
53.74
53.40
-
Aug 28, 2026
54.13
54.13
54.13
54.13
53.79
-
Aug 27, 2026
54.50
54.50
54.50
54.50
54.15
-
Aug 26, 2026
54.99
54.99
54.99
54.99
54.64
-
Aug 25, 2026
55.27
55.27
55.27
55.27
54.92
-
Aug 24, 2026
55.08
55.08
55.08
55.08
54.73
-
Aug 21, 2026
54.78
54.78
54.78
54.78
54.43
-
Aug 20, 2026
54.88
54.88
54.88
54.88
54.53
-
Aug 19, 2026
54.77
54.77
54.77
54.77
54.42
-
Aug 18, 2026
54.51
54.51
54.51
54.51
54.16
-
Aug 17, 2026
54.74
54.74
54.74
54.74
54.39
-
Aug 14, 2026
55.20
55.20
55.20
55.20
54.85
-
Aug 13, 2026
55.01
55.01
55.01
55.01
54.66
-
Aug 12, 2026
54.38
54.38
54.38
54.38
54.03
-
Aug 11, 2026
53.73
53.73
53.73
53.73
53.39
-
Aug 10, 2026
54.22
54.22
54.22
54.22
53.87
-
Aug 7, 2026
55.01
55.01
55.01
55.01
54.66
-
Aug 6, 2026
54.81
54.81
54.81
54.81
54.46
-
Aug 5, 2026
55.24
55.24
55.24
55.24
54.89
-
Aug 4, 2026
55.30
55.30
55.30
55.30
54.95
-
Aug 3, 2026
55.33
55.33
55.33
55.33
54.98
-
Jul 31, 2026
55.26
55.26
55.26
55.26
54.91
-
Jul 30, 2026
55.66
55.66
55.66
55.66
55.31
-
Jul 29, 2026
56.41
56.41
56.41
56.41
56.05
-
Jul 28, 2026
56.36
56.36
56.36
56.36
56.00
-
Jul 27, 2026
56.19
56.19
56.19
56.19
55.83
-
Jul 24, 2026
56.52
56.52
56.52
56.52
56.16
-
Jul 23, 2026
55.12
55.12
55.12
55.12
54.77
-
Jul 22, 2026
55.17
55.17
55.17
55.17
54.82
-
Jul 21, 2026
55.38
55.38
55.38
55.38
55.03
-
Jul 20, 2026
55.35
55.35
55.35
55.35
55.00
-
Jul 17, 2026
55.58
55.58
55.58
55.58
55.23
-
Jul 16, 2026
55.53
55.53
55.53
55.53
55.18
-
Jul 15, 2026
54.49
54.49
54.49
54.49
54.14
-
Jul 14, 2026
54.51
54.51
54.51
54.51
54.16
-
Jul 13, 2026
54.59
54.59
54.59
54.59
54.24
-
Jul 10, 2026
54.34
54.34
54.34
54.34
53.99
-
Jul 9, 2026
54.05
54.05
54.05
54.05
53.71
-
Jul 8, 2026
53.96
53.96
53.96
53.96
53.62
-
Jul 7, 2026
54.67
54.67
54.67
54.67
54.32
-
Jul 6, 2026
54.04
54.04
54.04
54.04
53.70
-
Jul 2, 2026
54.56
54.56
54.56
54.56
54.21
-
Jul 1, 2026
54.00
54.00
54.00
54.00
53.66
-
Jun 30, 2026
0.425
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
53.80
53.80
53.80
53.80
53.46
-
Jun 29, 2026
55.31
55.31
55.31
55.31
54.54
-
Jun 26, 2026
55.78
55.78
55.78
55.78
55.00
-
Jun 25, 2026
54.93
54.93
54.93
54.93
54.16
-
Jun 24, 2026
54.89
54.89
54.89
54.89
54.12
-
Jun 23, 2026
55.05
55.05
55.05
55.05
54.28
-
Jun 22, 2026
54.39
54.39
54.39
54.39
53.63
-
Jun 18, 2026
53.64
53.64
53.64
53.64
52.89
-
Jun 17, 2026
53.75
53.75
53.75
53.75
53.00
-
Jun 16, 2026
55.05
55.05
55.05
55.05
54.28
-
Jun 15, 2026
54.91
54.91
54.91
54.91
54.14
-
Jun 12, 2026
55.36
55.36
55.36
55.36
54.58
-
Jun 11, 2026
54.85
54.85
54.85
54.85
54.08
-
Jun 10, 2026
54.86
54.86
54.86
54.86
54.09
-
Jun 9, 2026
54.83
54.83
54.83
54.83
54.06
-
Jun 8, 2026
53.65
53.65
53.65
53.65
52.90
-
Jun 5, 2026
54.46
54.46
54.46
54.46
53.70
-
Jun 4, 2026
54.12
54.12
54.12
54.12
53.36
-
Jun 3, 2026
53.04
53.04
53.04
53.04
52.30
-
Jun 2, 2026
53.08
53.08
53.08
53.08
52.34
-
Jun 1, 2026
52.87
52.87
52.87
52.87
52.13
-
May 29, 2026
53.83
53.83
53.83
53.83
53.08
-
May 28, 2026
54.30
54.30
54.30
54.30
53.54
-
May 27, 2026
54.47
54.47
54.47
54.47
53.71
-
May 26, 2026
54.66
54.66
54.66
54.66
53.89
-
May 22, 2026
54.39
54.39
54.39
54.39
53.63
-
May 21, 2026
54.37
54.37
54.37
54.37
53.61
-
May 20, 2026
54.21
54.21
54.21
54.21
53.45
-
May 19, 2026
53.61
53.61
53.61
53.61
52.86
-
May 18, 2026
53.31
53.31
53.31
53.31
52.56
-
May 15, 2026
52.71
52.71
52.71
52.71
51.97
-
May 14, 2026
53.54
53.54
53.54
53.54
52.79
-
May 13, 2026
53.81
53.81
53.81
53.81
53.06
-
May 12, 2026
54.16
54.16
54.16
54.16
53.40
-
May 11, 2026
54.07
54.07
54.07
54.07
53.31
-
May 8, 2026
54.06
54.06
54.06
54.06
53.30
-
May 7, 2026
53.89
53.89
53.89
53.89
53.14
-
May 6, 2026
54.31
54.31
54.31
54.31
53.55
-
May 5, 2026
53.64
53.64
53.64
53.64
52.89
-
May 4, 2026
53.60
53.60
53.60
53.60
52.85
-
May 1, 2026
53.90
53.90
53.90
53.90
53.15
-
Apr 30, 2026
53.97
53.97
53.97
53.97
53.21
-
Apr 29, 2026
52.85
52.85
52.85
52.85
52.11
-
Apr 28, 2026
53.19
53.19
53.19
53.19
52.45
-
Apr 27, 2026
52.68
52.68
52.68
52.68
51.94
-
Apr 24, 2026
53.13
53.13
53.13
53.13
52.39
-
Apr 23, 2026
53.25
53.25
53.25
53.25
52.50
-
Apr 22, 2026
52.56
52.56
52.56
52.56
51.82
-
Apr 21, 2026
53.05
53.05
53.05
53.05
52.31
-
Apr 20, 2026
53.96
53.96
53.96
53.96
53.20
-
Apr 17, 2026
53.82
53.82
53.82
53.82
53.07
-
Apr 16, 2026
53.10
53.10
53.10
53.10
52.36
-
Apr 15, 2026
52.52
52.52
52.52
52.52
51.78
-
Apr 14, 2026
52.54
52.54
52.54
52.54
51.80
-
Apr 13, 2026
52.03
52.03
52.03
52.03
51.30
-
Apr 10, 2026
51.82
51.82
51.82
51.82
51.09
-
Apr 9, 2026
51.67
51.67
51.67
51.67
50.95
-
Apr 8, 2026
51.23
51.23
51.23
51.23
50.51
-
Apr 7, 2026
50.34
50.34
50.34
50.34
49.63
-
Apr 6, 2026
50.37
50.37
50.37
50.37
49.66
-
Apr 2, 2026
50.26
50.26
50.26
50.26
49.56
-
Apr 1, 2026
49.44
49.44
49.44
49.44
48.75
-
Mar 31, 2026
0.348
Distribution
Fund distributions shown include income and capital gains
Mar 31, 2026
49.30
49.30
49.30
49.30
48.61
-
Mar 30, 2026
48.80
48.80
48.80
48.80
47.77
-
Mar 27, 2026
48.66
48.66
48.66
48.66
47.64
-
Mar 26, 2026
48.97
48.97
48.97
48.97
47.94
-
Mar 25, 2026
49.00
49.00
49.00
49.00
47.97
-
Mar 24, 2026
49.12
49.12
49.12
49.12
48.09
-
Mar 23, 2026
49.48
49.48
49.48
49.48
48.44
-
Mar 20, 2026
49.14
49.14
49.14
49.14
48.11
-
Mar 19, 2026
50.85
50.85
50.85
50.85
49.78
-
Mar 18, 2026
50.96
50.96
50.96
50.96
49.89
-
Mar 17, 2026
51.75
51.75
51.75
51.75
50.66
-
Mar 16, 2026
51.58
51.58
51.58
51.58
50.49
-
Mar 13, 2026
51.25
51.25
51.25
51.25
50.17
-
Mar 12, 2026
51.08
51.08
51.08
51.08
50.01
-
Mar 11, 2026
51.40
51.40
51.40
51.40
50.32
-
Mar 10, 2026
51.88
51.88
51.88
51.88
50.79
-
Mar 9, 2026
51.84
51.84
51.84
51.84
50.75
-
Mar 6, 2026
51.71
51.71
51.71
51.71
50.62
-
Mar 5, 2026
52.20
52.20
52.20
52.20
51.10
-
Mar 4, 2026
52.70
52.70
52.70
52.70
51.59
-
Mar 3, 2026
52.48
52.48
52.48
52.48
51.38
-
Mar 2, 2026
52.74
52.74
52.74
52.74
51.63
-
Feb 27, 2026
52.51
52.51
52.51
52.51
51.41
-
Feb 26, 2026
52.37
52.37
52.37
52.37
51.27
-
Feb 25, 2026
52.02
52.02
52.02
52.02
50.93
-
Feb 24, 2026
52.25
52.25
52.25
52.25
51.15
-
Feb 23, 2026
52.09
52.09
52.09
52.09
50.99
-
Feb 20, 2026
51.99
51.99
51.99
51.99
50.90
-
Feb 19, 2026
51.59
51.59
51.59
51.59
50.50
-
Feb 18, 2026
51.67
51.67
51.67
51.67
50.58
-
Feb 17, 2026
52.71
52.71
52.71
52.71
51.60
-
Feb 13, 2026
52.19
52.19
52.19
52.19
51.09
-
Feb 12, 2026
51.47
51.47
51.47
51.47
50.39
-
Feb 11, 2026
51.02
51.02
51.02
51.02
49.95
-
Feb 10, 2026
50.77
50.77
50.77
50.77
49.70
-
Feb 9, 2026
50.01
50.01
50.01
50.01
48.96
-
Feb 6, 2026
49.73
49.73
49.73
49.73
48.68
-
Feb 5, 2026
48.77
48.77
48.77
48.77
47.74
-
Feb 4, 2026
49.09
49.09
49.09
49.09
48.06
-
Feb 3, 2026
48.43
48.43
48.43
48.43
47.41
-
Feb 2, 2026
48.31
48.31
48.31
48.31
47.29
-
Jan 30, 2026
48.89
48.89
48.89
48.89
47.86
-
Jan 29, 2026
48.87
48.87
48.87
48.87
47.84
-
Jan 28, 2026
48.11
48.11
48.11
48.11
47.10
-
Jan 27, 2026
48.62
48.62
48.62
48.62
47.60
-
Jan 26, 2026
48.63
48.63
48.63
48.63
47.61
-
Jan 23, 2026
48.67
48.67
48.67
48.67
47.65
-
Jan 22, 2026
48.55
48.55
48.55
48.55
47.53
-
Jan 21, 2026
49.09
49.09
49.09
49.09
48.06
-
Jan 20, 2026
49.00
49.00
49.00
49.00
47.97
-
Jan 16, 2026
50.09
50.09
50.09
50.09
49.04
-
Jan 15, 2026
49.49
49.49
49.49
49.49
48.45
-
Jan 14, 2026
49.14
49.14
49.14
49.14
48.11
-
Jan 13, 2026
48.73
48.73
48.73
48.73
47.70
-
Jan 12, 2026
48.38
48.38
48.38
48.38
47.36
-
Jan 9, 2026
48.28
48.28
48.28
48.28
47.26
-
Jan 8, 2026
48.04
48.04
48.04
48.04
47.03
-
Jan 7, 2026
47.63
47.63
47.63
47.63
46.63
-
Jan 6, 2026
48.24
48.24
48.24
48.24
47.23
-
Jan 5, 2026
47.92
47.92
47.92
47.92
46.91
-
Jan 2, 2026
47.98
47.98
47.98
47.98
46.97
-
Dec 31, 2025
47.90
47.90
47.90
47.90
46.89
-
Dec 30, 2025
48.30
48.30
48.30
48.30
47.28
-
Dec 29, 2025
48.17
48.17
48.17
48.17
47.16
-
Dec 26, 2025
48.01
48.01
48.01
48.01
47.00
-
Dec 24, 2025
47.93
47.93
47.93
47.93
46.92
-
Dec 23, 2025
47.60
47.60
47.60
47.60
46.60
-
Dec 22, 2025
47.61
47.61
47.61
47.61
46.61
-
Dec 19, 2025
47.28
47.28
47.28
47.28
46.29
-
Dec 18, 2025
47.44
47.44
47.44
47.44
46.44
-
Dec 17, 2025
47.78
47.78
47.78
47.78
46.77
-
Dec 16, 2025
47.68
47.68
47.68
47.68
46.68
-
Dec 15, 2025
48.17
48.17
48.17
48.17
47.16
-
Dec 12, 2025
47.87
47.87
47.87
47.87
46.86
-
Dec 11, 2025
48.05
48.05
48.05
48.05
47.04
-
Dec 10, 2025
47.87
47.87
47.87
47.87
46.86
-
Dec 9, 2025
47.75
47.75
47.75
47.75
46.75
-
Dec 8, 2025
0.358
Distribution
Fund distributions shown include income and capital gains
Dec 8, 2025
48.10
48.10
48.10
48.10
47.09
-
Dec 5, 2025
48.72
48.72
48.72
48.72
47.34
-
Dec 4, 2025
48.67
48.67
48.67
48.67
47.30
-
Dec 3, 2025
48.73
48.73
48.73
48.73
47.35
-
Dec 2, 2025
48.66
48.66
48.66
48.66
47.29
-
Dec 1, 2025
48.78
48.78
48.78
48.78
47.40
-
Nov 28, 2025
49.51
49.51
49.51
49.51
48.11
-
Nov 26, 2025
49.30
49.30
49.30
49.30
47.91
-
Nov 25, 2025
48.98
48.98
48.98
48.98
47.60
-
Nov 24, 2025
48.61
48.61
48.61
48.61
47.24
-
Nov 21, 2025
48.53
48.53
48.53
48.53
47.16
-
Nov 20, 2025
47.87
47.87
47.87
47.87
46.52
-
Nov 19, 2025
48.02
48.02
48.02
48.02
46.66
-
Nov 18, 2025
48.38
48.38
48.38
48.38
47.01
-
Nov 17, 2025
48.19
48.19
48.19
48.19
46.83
-
Nov 14, 2025
48.48
48.48
48.48
48.48
47.11
-
Nov 13, 2025
48.26
48.26
48.26
48.26
46.90
-
Nov 12, 2025
49.02
49.02
49.02
49.02
47.64
-
Nov 11, 2025
49.47
49.47
49.47
49.47
48.07
-
Nov 10, 2025
48.98
48.98
48.98
48.98
47.60
-
Nov 7, 2025
48.97
48.97
48.97
48.97
47.59
-
Nov 6, 2025
48.22
48.22
48.22
48.22
46.86
-
Nov 5, 2025
48.36
48.36
48.36
48.36
46.99
-
Nov 4, 2025
48.33
48.33
48.33
48.33
46.97
-
Nov 3, 2025
48.22
48.22
48.22
48.22
46.86
-
Oct 31, 2025
48.25
48.25
48.25
48.25
46.89
-
Oct 30, 2025
48.16
48.16
48.16
48.16
46.80
-
Oct 29, 2025
47.90
47.90
47.90
47.90
46.55
-
