Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 1:00AM ET - U.S. Markets open in 8 hours and 30 minutes. Dow  1.48% Nasdaq  1.73%

Cohen & Steers Realty Shares (CSRSX)

On Nov 27: 42.51   1.34 (3.06%)

MORE ON CSRSX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 42.51 42.51 42.51 42.51 0 42.51 25-Nov-09 43.85 43.85 43.85 43.85 0 43.85 24-Nov-09 43.68 43.68 43.68 43.68 0 43.68 23-Nov-09 44.36 44.36 44.36 44.36 0 44.36 20-Nov-09 43.81 43.81 43.81 43.81 0 43.81 19-Nov-09 44.06 44.06 44.06 44.06 0 44.06 18-Nov-09 45.21 45.21 45.21 45.21 0 45.21 17-Nov-09 44.45 44.45 44.45 44.45 0 44.45 16-Nov-09 45.20 45.20 45.20 45.20 0 45.20 13-Nov-09 44.13 44.13 44.13 44.13 0 44.13 12-Nov-09 43.43 43.43 43.43 43.43 0 43.43 11-Nov-09 44.00 44.00 44.00 44.00 0 44.00 10-Nov-09 43.05 43.05 43.05 43.05 0 43.05 9-Nov-09 43.37 43.37 43.37 43.37 0 43.37 6-Nov-09 41.40 41.40 41.40 41.40 0 41.40 5-Nov-09 42.07 42.07 42.07 42.07 0 42.07 4-Nov-09 41.13 41.13 41.13 41.13 0 41.13 3-Nov-09 42.03 42.03 42.03 42.03 0 42.03 2-Nov-09 41.37 41.37 41.37 41.37 0 41.37 30-Oct-09 41.25 41.25 41.25 41.25 0 41.25 29-Oct-09 42.07 42.07 42.07 42.07 0 42.07 28-Oct-09 40.18 40.18 40.18 40.18 0 40.18 27-Oct-09 42.01 42.01 42.01 42.01 0 42.01 26-Oct-09 42.75 42.75 42.75 42.75 0 42.75 23-Oct-09 42.92 42.92 42.92 42.92 0 42.92 22-Oct-09 43.50 43.50 43.50 43.50 0 43.50 21-Oct-09 42.39 42.39 42.39 42.39 0 42.39 20-Oct-09 42.88 42.88 42.88 42.88 0 42.88 19-Oct-09 43.68 43.68 43.68 43.68 0 43.68 16-Oct-09 42.82 42.82 42.82 42.82 0 42.82 15-Oct-09 43.97 43.97 43.97 43.97 0 43.97 14-Oct-09 44.30 44.30 44.30 44.30 0 44.30 13-Oct-09 42.71 42.71 42.71 42.71 0 42.71 12-Oct-09 43.31 43.31 43.31 43.31 0 43.31 9-Oct-09 43.41 43.41 43.41 43.41 0 43.41 8-Oct-09 43.05 43.05 43.05 43.05 0 43.05 7-Oct-09 42.26 42.26 42.26 42.26 0 42.26 6-Oct-09 42.34 42.34 42.34 42.34 0 42.34 5-Oct-09 42.26 42.26 42.26 42.26 0 42.26 2-Oct-09 41.09 41.09 41.09 41.09 0 41.09 1-Oct-09 41.54 41.54 41.54 41.54 0 41.54 30-Sep-09 43.54 43.54 43.54 43.54 0 43.54 30-Sep-09 $ 0.297 Dividend 29-Sep-09 44.25 44.25 44.25 44.25 0 43.95 28-Sep-09 44.98 44.98 44.98 44.98 0 44.68 25-Sep-09 43.08 43.08 43.08 43.08 0 42.79 24-Sep-09 43.11 43.11 43.11 43.11 0 42.82 23-Sep-09 44.75 44.75 44.75 44.75 0 44.45 22-Sep-09 46.45 46.45 46.45 46.45 0 46.14 21-Sep-09 44.90 44.90 44.90 44.90 0 44.60 18-Sep-09 45.76 45.76 45.76 45.76 0 45.45 17-Sep-09 45.50 45.50 45.50 45.50 0 45.19 16-Sep-09 45.65 45.65 45.65 45.65 0 45.34 15-Sep-09 43.82 43.82 43.82 43.82 0 43.53 14-Sep-09 43.20 43.20 43.20 43.20 0 42.91 11-Sep-09 41.87 41.87 41.87 41.87 0 41.59 10-Sep-09 41.97 41.97 41.97 41.97 0 41.69 9-Sep-09 41.33 41.33 41.33 41.33 0 41.05 8-Sep-09 40.48 40.48 40.48 40.48 0 40.21 4-Sep-09 39.12 39.12 39.12 39.12 0 38.86 3-Sep-09 38.65 38.65 38.65 38.65 0 38.39 2-Sep-09 37.87 37.87 37.87 37.87 0 37.62 1-Sep-09 38.56 38.56 38.56 38.56 0 38.30 31-Aug-09 40.78 40.78 40.78 40.78 0 40.51 28-Aug-09 41.47 41.47 41.47 41.47 0 41.19 27-Aug-09 41.13 41.13 41.13 41.13 0 40.85 26-Aug-09 40.71 40.71 40.71 40.71 0 40.44 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions