Nasdaq - Delayed Quote USD

Cohen & Steers Realty Shares A (CSJAX)

67.35
+1.22
+(1.84%)
At close: 8:00:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202567.3567.3567.3567.3567.35-
May 14, 202566.1366.1366.1366.1366.13-
May 13, 202566.6566.6566.6566.6566.65-
May 12, 202567.4167.4167.4167.4167.41-
May 9, 202567.5467.5467.5467.5467.54-
May 8, 202567.0767.0767.0767.0767.07-
May 7, 202567.4667.4667.4667.4667.46-
May 6, 202567.5067.5067.5067.5067.50-
May 5, 202567.9767.9767.9767.9767.97-
May 2, 202568.1368.1368.1368.1368.13-
May 1, 202567.4967.4967.4967.4967.49-
Apr 30, 202567.1167.1167.1167.1167.11-
Apr 29, 202566.5266.5266.5266.5266.52-
Apr 28, 202566.0266.0266.0266.0266.02-
Apr 25, 202565.5265.5265.5265.5265.52-
Apr 24, 202565.4565.4565.4565.4565.45-
Apr 23, 202565.3465.3465.3465.3465.34-
Apr 22, 202565.4565.4565.4565.4565.45-
Apr 21, 202564.1864.1864.1864.1864.18-
Apr 17, 202565.5665.5665.5665.5665.56-
Apr 16, 202564.5164.5164.5164.5164.51-
Apr 15, 202564.5364.5364.5364.5364.53-
Apr 14, 202564.4264.4264.4264.4264.42-
Apr 11, 202563.2463.2463.2463.2463.24-
Apr 10, 202562.3462.3462.3462.3462.34-
Apr 9, 202563.5263.5263.5263.5263.52-
Apr 8, 202560.1260.1260.1260.1260.12-
Apr 7, 202561.6961.6961.6961.6961.69-
Apr 4, 202563.4363.4363.4363.4363.43-
Apr 3, 202566.2866.2866.2866.2866.28-
Apr 2, 202567.8167.8167.8167.8167.81-
Apr 1, 202567.5567.5567.5567.5567.55-
Mar 31, 2025 0.376 Dividend
Mar 31, 202567.4567.4567.4567.4567.45-
Mar 28, 202567.3167.3167.3167.3166.93-
Mar 27, 202567.1867.1867.1867.1866.80-
Mar 26, 202567.3367.3367.3367.3366.95-
Mar 25, 202566.9666.9666.9666.9666.59-
Mar 24, 202567.9167.9167.9167.9167.53-
Mar 21, 202567.1367.1367.1367.1366.76-
Mar 20, 202567.7167.7167.7167.7167.33-
Mar 19, 202567.8167.8167.8167.8167.43-
Mar 18, 202567.8467.8467.8467.8467.46-
Mar 17, 202568.0068.0068.0068.0067.62-
Mar 14, 202566.9066.9066.9066.9066.53-
Mar 13, 202565.4465.4465.4465.4465.07-
Mar 12, 202566.5766.5766.5766.5766.20-
Mar 11, 202566.9366.9366.9366.9366.56-
Mar 10, 202567.5767.5767.5767.5767.19-
Mar 7, 202568.2168.2168.2168.2167.83-
Mar 6, 202567.6667.6667.6667.6667.28-
Mar 5, 202569.3869.3869.3869.3868.99-
Mar 4, 202568.7768.7768.7768.7768.39-
Mar 3, 202569.7769.7769.7769.7769.38-
Feb 28, 202569.1869.1869.1869.1868.79-
Feb 27, 202568.6368.6368.6368.6368.25-
Feb 26, 202568.2668.2668.2668.2667.88-
Feb 25, 202568.7868.7868.7868.7868.40-
Feb 24, 202567.9467.9467.9467.9467.56-
Feb 21, 202567.6367.6367.6367.6367.25-
Feb 20, 202568.2568.2568.2568.2567.87-
Feb 19, 202567.6567.6567.6567.6567.27-
Feb 18, 202567.7967.7967.7967.7967.41-
Feb 14, 202567.4967.4967.4967.4967.11-
Feb 13, 202567.8867.8867.8867.8867.50-
Feb 12, 202567.2767.2767.2767.2766.89-
Feb 11, 202567.8467.8467.8467.8467.46-
Feb 10, 202567.4967.4967.4967.4967.11-
Feb 7, 202567.4167.4167.4167.4167.03-
Feb 6, 202567.6567.6567.6567.6567.27-
Feb 5, 202567.3667.3667.3667.3666.98-
Feb 4, 202566.3666.3666.3666.3665.99-
Feb 3, 202566.4466.4466.4466.4466.07-
Jan 31, 202566.4866.4866.4866.4866.11-
Jan 30, 202566.6866.6866.6866.6866.31-
Jan 29, 202565.8265.8265.8265.8265.45-
Jan 28, 202566.6966.6966.6966.6966.32-
Jan 27, 202567.5567.5567.5567.5567.17-
Jan 24, 202566.9466.9466.9466.9466.57-
Jan 23, 202566.7766.7766.7766.7766.40-
Jan 22, 202566.3166.3166.3166.3165.94-
Jan 21, 202567.4967.4967.4967.4967.11-
Jan 17, 202566.3866.3866.3866.3866.01-
Jan 16, 202566.3466.3466.3466.3465.97-
Jan 15, 202564.8664.8664.8664.8664.50-
Jan 14, 202564.8364.8364.8364.8364.47-
Jan 13, 202564.3164.3164.3164.3163.95-
Jan 10, 202563.5063.5063.5063.5063.15-
Jan 8, 202564.9764.9764.9764.9764.61-
Jan 7, 202564.7564.7564.7564.7564.39-
Jan 6, 202565.2265.2265.2265.2264.86-
Jan 3, 202566.0766.0766.0766.0765.70-
Jan 2, 202565.2265.2265.2265.2264.86-
Dec 31, 202465.7965.7965.7965.7965.42-
Dec 30, 202465.2165.2165.2165.2164.85-
Dec 27, 202465.5665.5665.5665.5665.19-
Dec 26, 202466.1066.1066.1066.1065.73-
Dec 24, 202466.0766.0766.0766.0765.70-
Dec 23, 202465.6065.6065.6065.6065.23-
Dec 20, 202465.3565.3565.3565.3564.98-
Dec 19, 202464.3764.3764.3764.3764.01-
Dec 18, 202465.3465.3465.3465.3464.97-
Dec 17, 202467.8967.8967.8967.8967.51-
Dec 16, 202468.1968.1968.1968.1967.81-
Dec 13, 202468.4868.4868.4868.4868.10-
Dec 12, 202468.6268.6268.6268.6268.24-
Dec 11, 202468.7268.7268.7268.7268.34-
Dec 10, 202468.9468.9468.9468.9468.55-
Dec 9, 202470.0670.0670.0670.0669.67-
Dec 6, 202470.1470.1470.1470.1469.75-
Dec 5, 202470.2670.2670.2670.2669.87-
Dec 4, 2024 0.447 Dividend
Dec 4, 202470.3870.3870.3870.3869.99-
Dec 3, 202470.8970.8970.8970.8970.05-
Dec 2, 202471.3771.3771.3771.3770.52-
Nov 29, 202472.2672.2672.2672.2671.40-
Nov 27, 202472.6072.6072.6072.6071.74-
Nov 26, 202472.1772.1772.1772.1771.31-
Nov 25, 202471.8071.8071.8071.8070.95-
Nov 22, 202471.0271.0271.0271.0270.18-
Nov 21, 202470.6670.6670.6670.6669.82-
Nov 20, 202470.2270.2270.2270.2269.39-
Nov 19, 202470.4270.4270.4270.4269.59-
Nov 18, 202470.0270.0270.0270.0269.19-
Nov 15, 202469.5769.5769.5769.5768.75-
Nov 14, 202469.2769.2769.2769.2768.45-
Nov 13, 202469.8269.8269.8269.8268.99-
Nov 12, 202469.4669.4669.4669.4668.64-
Nov 11, 202470.3970.3970.3970.3969.56-
Nov 8, 202470.7670.7670.7670.7669.92-
Nov 7, 202469.7369.7369.7369.7368.90-
Nov 6, 202469.1469.1469.1469.1468.32-
Nov 5, 202470.9770.9770.9770.9770.13-
Nov 4, 202470.1170.1170.1170.1169.28-
Nov 1, 202469.5669.5669.5669.5668.74-
Oct 31, 202470.3470.3470.3470.3469.51-
Oct 30, 202471.5871.5871.5871.5870.73-
Oct 29, 202471.4171.4171.4171.4170.56-
Oct 28, 202471.9171.9171.9171.9171.06-
Oct 25, 202471.6571.6571.6571.6570.80-
Oct 24, 202471.9571.9571.9571.9571.10-
Oct 23, 202471.9971.9971.9971.9971.14-
Oct 22, 202471.2471.2471.2471.2470.40-
Oct 21, 202471.0571.0571.0571.0570.21-
Oct 18, 202472.4272.4272.4272.4271.56-
Oct 17, 202471.9971.9971.9971.9971.14-
Oct 16, 202472.4272.4272.4272.4271.56-
Oct 15, 202471.6971.6971.6971.6970.84-
Oct 14, 202470.8170.8170.8170.8169.97-
Oct 11, 202470.3270.3270.3270.3269.49-
Oct 10, 202469.6269.6269.6269.6268.79-
Oct 9, 202470.0770.0770.0770.0769.24-
Oct 8, 202469.9669.9669.9669.9669.13-
Oct 7, 202469.9769.9769.9769.9769.14-
Oct 4, 202470.4870.4870.4870.4869.64-
Oct 3, 202470.9170.9170.9170.9170.07-
Oct 2, 202471.4971.4971.4971.4970.64-
Oct 1, 202471.7771.7771.7771.7770.92-
Sep 30, 2024 0.327 Dividend
Sep 30, 202472.2672.2672.2672.2671.40-
Sep 27, 202472.0472.0472.0472.0470.86-
Sep 26, 202471.8971.8971.8971.8970.72-
Sep 25, 202472.6872.6872.6872.6871.49-
Sep 24, 202472.9672.9672.9672.9671.77-
Sep 23, 202473.0573.0573.0573.0571.86-
Sep 20, 202472.2572.2572.2572.2571.07-
Sep 19, 202472.3972.3972.3972.3971.21-
Sep 18, 202472.5472.5472.5472.5471.35-
Sep 17, 202472.7972.7972.7972.7971.60-
Sep 16, 202473.3673.3673.3673.3672.16-
Sep 13, 202473.1573.1573.1573.1571.95-
Sep 12, 202472.4972.4972.4972.4971.31-
Sep 11, 202472.2172.2172.2172.2171.03-
Sep 10, 202472.3372.3372.3372.3371.15-
Sep 9, 202471.1071.1071.1071.1069.94-
Sep 6, 202470.4770.4770.4770.4769.32-
Sep 5, 202470.4570.4570.4570.4569.30-
Sep 4, 202470.6670.6670.6670.6669.51-
Sep 3, 202470.4070.4070.4070.4069.25-
Aug 30, 202470.2970.2970.2970.2969.14-
Aug 29, 202469.6069.6069.6069.6068.46-
Aug 28, 202469.9169.9169.9169.9168.77-
Aug 27, 202470.1870.1870.1870.1869.03-
Aug 26, 202469.9269.9269.9269.9268.78-
Aug 23, 202470.0470.0470.0470.0468.90-
Aug 22, 202468.8068.8068.8068.8067.68-
Aug 21, 202468.5368.5368.5368.5367.41-
Aug 20, 202468.2668.2668.2668.2667.14-
Aug 19, 202468.2168.2168.2168.2167.10-
Aug 16, 202467.7967.7967.7967.7966.68-
Aug 15, 202467.8667.8667.8667.8666.75-
Aug 14, 202468.1268.1268.1268.1267.01-
Aug 13, 202467.8567.8567.8567.8566.74-
Aug 12, 202467.5667.5667.5667.5666.46-
Aug 9, 202467.9467.9467.9467.9466.83-
Aug 8, 202467.6067.6067.6067.6066.50-
Aug 7, 202467.0667.0667.0667.0665.96-
Aug 6, 202467.6267.6267.6267.6266.51-
Aug 5, 202466.0666.0666.0666.0664.98-
Aug 2, 202468.0568.0568.0568.0566.94-
Aug 1, 202467.8967.8967.8967.8966.78-
Jul 31, 202466.8366.8366.8366.8365.74-
Jul 30, 202466.8366.8366.8366.8365.74-
Jul 29, 202466.2666.2666.2666.2665.18-
Jul 26, 202465.8065.8065.8065.8064.72-
Jul 25, 202464.6764.6764.6764.6763.61-
Jul 24, 202465.3865.3865.3865.3864.31-
Jul 23, 202466.3266.3266.3266.3265.24-
Jul 22, 202466.2666.2666.2666.2665.18-
Jul 19, 202465.7065.7065.7065.7064.63-
Jul 18, 202465.6665.6665.6665.6664.59-
Jul 17, 202466.2666.2666.2666.2665.18-
Jul 16, 202465.8465.8465.8465.8464.76-
Jul 15, 202465.2865.2865.2865.2864.21-
Jul 12, 202464.9664.9664.9664.9663.90-
Jul 11, 202464.5864.5864.5864.5863.52-
Jul 10, 202463.1763.1763.1763.1762.14-
Jul 9, 202462.6962.6962.6962.6961.67-
Jul 8, 202462.6462.6462.6462.6461.62-
Jul 5, 202462.5462.5462.5462.5461.52-
Jul 3, 202462.3962.3962.3962.3961.37-
Jul 2, 202462.3262.3262.3262.3261.30-
Jul 1, 202462.1162.1162.1162.1161.10-
Jun 28, 2024 0.464 Dividend
Jun 28, 202462.6162.6162.6162.6161.59-
Jun 27, 202462.5762.5762.5762.5761.09-
Jun 26, 202461.9561.9561.9561.9560.49-
Jun 25, 202461.9861.9861.9861.9860.52-
Jun 24, 202462.8462.8462.8462.8461.35-
Jun 21, 202462.3162.3162.3162.3160.84-
Jun 20, 202462.2162.2162.2162.2160.74-
Jun 18, 202462.4362.4362.4362.4360.95-
Jun 17, 202462.2262.2262.2262.2260.75-
Jun 14, 202462.5762.5762.5762.5761.09-
Jun 13, 202462.4662.4662.4662.4660.98-
Jun 12, 202462.2062.2062.2062.2060.73-
Jun 11, 202461.8361.8361.8361.8360.37-
Jun 10, 202462.0162.0162.0162.0160.54-
Jun 7, 202461.8161.8161.8161.8160.35-
Jun 6, 202462.2762.2762.2762.2760.80-
Jun 5, 202462.0962.0962.0962.0960.62-
Jun 4, 202462.0862.0862.0862.0860.61-
Jun 3, 202461.5061.5061.5061.5060.05-
May 31, 202461.6461.6461.6461.6460.18-
May 30, 202460.4660.4660.4660.4659.03-
May 29, 202459.4859.4859.4859.4858.07-
May 28, 202459.9259.9259.9259.9258.50-
May 24, 202460.1960.1960.1960.1958.77-
May 23, 202460.1060.1060.1060.1058.68-
May 22, 202461.3461.3461.3461.3459.89-
May 21, 202461.9461.9461.9461.9460.48-
May 20, 202461.8161.8161.8161.8160.35-
May 17, 202462.1962.1962.1962.1960.72-
May 16, 202462.1462.1462.1462.1460.67-

Related Tickers