Advertisement
Advertisement
U.S. markets open in 5 hours 45 minutes
S&P Futures
3,995.25 +12.25 (+0.31%) Dow Futures
32,528.00 +72.00 (+0.22%) Nasdaq Futures
12,728.00 +39.50 (+0.31%) Russell 2000 Futures
1,770.40 +9.70 (+0.55%) Crude Oil
67.08 -0.56 (-0.83%) Gold
1,979.40 -3.40 (-0.17%)
Cohen & Steers Global Realty Shares, Inc. (CSFAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Mar 17, 2023 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| Mar 16, 2023 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| Mar 15, 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| Mar 14, 2023 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Mar 13, 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Mar 10, 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Mar 09, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Mar 08, 2023 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| Mar 07, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Mar 06, 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| Mar 03, 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| Mar 02, 2023 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| Mar 01, 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| Feb 28, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Feb 27, 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| Feb 24, 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Feb 23, 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| Feb 22, 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| Feb 21, 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| Feb 17, 2023 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| Feb 16, 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Feb 15, 2023 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| Feb 14, 2023 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Feb 13, 2023 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| Feb 10, 2023 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Feb 09, 2023 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| Feb 08, 2023 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| Feb 07, 2023 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| Feb 06, 2023 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Feb 03, 2023 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| Feb 02, 2023 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| Feb 01, 2023 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| Jan 31, 2023 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Jan 30, 2023 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| Jan 27, 2023 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| Jan 26, 2023 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| Jan 25, 2023 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| Jan 24, 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| Jan 23, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Jan 20, 2023 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| Jan 19, 2023 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| Jan 18, 2023 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| Jan 17, 2023 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| Jan 13, 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Jan 12, 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| Jan 11, 2023 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| Jan 10, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 09, 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Jan 06, 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| Jan 05, 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| Jan 04, 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| Jan 03, 2023 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| Dec 30, 2022 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| Dec 29, 2022 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Dec 28, 2022 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| Dec 27, 2022 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Dec 23, 2022 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Dec 22, 2022 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Dec 21, 2022 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| Dec 20, 2022 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| Dec 19, 2022 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Dec 16, 2022 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Dec 15, 2022 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| Dec 14, 2022 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| Dec 13, 2022 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| Dec 12, 2022 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Dec 09, 2022 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Dec 08, 2022 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| Dec 08, 2022 | 0.679 Dividend | |||||
| Dec 07, 2022 | 49.44 | 49.44 | 49.44 | 49.44 | 48.76 | - |
| Dec 06, 2022 | 49.37 | 49.37 | 49.37 | 49.37 | 48.69 | - |
| Dec 05, 2022 | 49.64 | 49.64 | 49.64 | 49.64 | 48.96 | - |
| Dec 02, 2022 | 50.32 | 50.32 | 50.32 | 50.32 | 49.63 | - |
| Dec 01, 2022 | 50.45 | 50.45 | 50.45 | 50.45 | 49.76 | - |
| Nov 30, 2022 | 50.55 | 50.55 | 50.55 | 50.55 | 49.86 | - |
| Nov 29, 2022 | 49.56 | 49.56 | 49.56 | 49.56 | 48.88 | - |
| Nov 28, 2022 | 48.85 | 48.85 | 48.85 | 48.85 | 48.18 | - |
| Nov 25, 2022 | 50.06 | 50.06 | 50.06 | 50.06 | 49.37 | - |
| Nov 23, 2022 | 49.60 | 49.60 | 49.60 | 49.60 | 48.92 | - |
| Nov 22, 2022 | 49.61 | 49.61 | 49.61 | 49.61 | 48.93 | - |
| Nov 21, 2022 | 49.31 | 49.31 | 49.31 | 49.31 | 48.63 | - |
| Nov 18, 2022 | 49.32 | 49.32 | 49.32 | 49.32 | 48.64 | - |
| Nov 17, 2022 | 48.88 | 48.88 | 48.88 | 48.88 | 48.21 | - |
| Nov 16, 2022 | 49.07 | 49.07 | 49.07 | 49.07 | 48.40 | - |
| Nov 15, 2022 | 49.52 | 49.52 | 49.52 | 49.52 | 48.84 | - |
| Nov 14, 2022 | 49.08 | 49.08 | 49.08 | 49.08 | 48.41 | - |
| Nov 11, 2022 | 50.16 | 50.16 | 50.16 | 50.16 | 49.47 | - |
| Nov 10, 2022 | 49.70 | 49.70 | 49.70 | 49.70 | 49.02 | - |
| Nov 09, 2022 | 46.69 | 46.69 | 46.69 | 46.69 | 46.05 | - |
| Nov 08, 2022 | 47.16 | 47.16 | 47.16 | 47.16 | 46.51 | - |
| Nov 07, 2022 | 46.66 | 46.66 | 46.66 | 46.66 | 46.02 | - |
| Nov 04, 2022 | 46.64 | 46.64 | 46.64 | 46.64 | 46.00 | - |
| Nov 03, 2022 | 45.62 | 45.62 | 45.62 | 45.62 | 44.99 | - |
| Nov 02, 2022 | 45.95 | 45.95 | 45.95 | 45.95 | 45.32 | - |
| Nov 01, 2022 | 47.08 | 47.08 | 47.08 | 47.08 | 46.43 | - |
| Oct 31, 2022 | 46.84 | 46.84 | 46.84 | 46.84 | 46.20 | - |
| Oct 28, 2022 | 47.18 | 47.18 | 47.18 | 47.18 | 46.53 | - |
| Oct 27, 2022 | 46.67 | 46.67 | 46.67 | 46.67 | 46.03 | - |
| Oct 26, 2022 | 46.65 | 46.65 | 46.65 | 46.65 | 46.01 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
