UK markets closed

Cohen & Steers Real Estate Securities R (CIRRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.44+0.12 (+0.75%)
At close: 06:45PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024------
27 Jun 202416.4316.4316.4316.4316.43-
26 Jun 202416.2716.2716.2716.2716.27-
25 Jun 202416.2816.2816.2816.2816.28-
24 Jun 202416.5016.5016.5016.5016.50-
21 Jun 202416.3616.3616.3616.3616.36-
20 Jun 202416.3416.3416.3416.3416.34-
18 Jun 202416.4016.4016.4016.4016.40-
17 Jun 202416.3616.3616.3616.3616.36-
14 Jun 202416.4416.4416.4416.4416.44-
13 Jun 202416.4216.4216.4216.4216.42-
12 Jun 202416.3516.3516.3516.3516.35-
11 Jun 202416.2716.2716.2716.2716.27-
10 Jun 202416.3116.3116.3116.3116.31-
07 Jun 202416.2616.2616.2616.2616.26-
06 Jun 202416.3816.3816.3816.3816.38-
05 Jun 202416.3316.3316.3316.3316.33-
04 Jun 202416.3216.3216.3216.3216.32-
03 Jun 202416.1716.1716.1716.1716.17-
31 May 202416.1916.1916.1916.1916.19-
30 May 202415.8815.8815.8815.8815.88-
29 May 202415.6215.6215.6215.6215.62-
28 May 202415.7315.7315.7315.7315.73-
24 May 202415.8015.8015.8015.8015.80-
23 May 202415.7815.7815.7815.7815.78-
22 May 202416.0816.0816.0816.0816.08-
21 May 202416.2216.2216.2216.2216.22-
20 May 202416.2016.2016.2016.2016.20-
17 May 202416.3016.3016.3016.3016.30-
16 May 202416.2916.2916.2916.2916.29-
15 May 202416.3016.3016.3016.3016.30-
14 May 202416.0416.0416.0416.0416.04-
13 May 202415.9115.9115.9115.9115.91-
10 May 202415.8515.8515.8515.8515.85-
09 May 202415.8915.8915.8915.8915.89-
08 May 202415.5915.5915.5915.5915.59-
07 May 202415.7115.7115.7115.7115.71-
06 May 202415.5415.5415.5415.5415.54-
03 May 202415.5315.5315.5315.5315.53-
02 May 202415.4115.4115.4115.4115.41-
01 May 202415.2415.2415.2415.2415.24-
30 Apr 202415.1915.1915.1915.1915.19-
29 Apr 202415.4815.4815.4815.4815.48-
26 Apr 202415.3215.3215.3215.3215.32-
25 Apr 202415.3415.3415.3415.3415.34-
24 Apr 202415.4015.4015.4015.4015.40-
23 Apr 202415.3815.3815.3815.3815.38-
22 Apr 202415.2215.2215.2215.2215.22-
19 Apr 202415.1215.1215.1215.1215.12-
18 Apr 202415.0515.0515.0515.0515.05-
17 Apr 202415.0315.0315.0315.0315.03-
16 Apr 202415.1215.1215.1215.1215.12-
15 Apr 202415.3415.3415.3415.3415.34-
12 Apr 202415.5715.5715.5715.5715.57-
11 Apr 202415.6915.6915.6915.6915.69-
10 Apr 202415.6715.6715.6715.6715.67-
09 Apr 202416.2516.2516.2516.2516.25-
08 Apr 202416.0516.0516.0516.0516.05-
05 Apr 202415.8815.8815.8815.8815.88-
04 Apr 202415.7915.7915.7915.7915.79-
03 Apr 202415.8915.8915.8915.8915.89-
02 Apr 202415.8815.8815.8815.8815.88-
01 Apr 202416.1016.1016.1016.1016.10-
28 Mar 202416.3716.3716.3716.3716.37-
28 Mar 20240.092 Dividend
27 Mar 202416.3316.3316.3316.3316.24-
26 Mar 202415.9315.9315.9315.9315.84-
25 Mar 202415.9715.9715.9715.9715.88-
22 Mar 202416.0416.0416.0416.0415.95-
21 Mar 202416.2516.2516.2516.2516.16-
20 Mar 202416.1816.1816.1816.1816.09-
19 Mar 202416.1316.1316.1316.1316.04-
18 Mar 202416.1116.1116.1116.1116.02-
15 Mar 202416.1216.1216.1216.1216.03-
14 Mar 202416.1516.1516.1516.1516.06-
13 Mar 202416.3916.3916.3916.3916.30-
12 Mar 202416.5016.5016.5016.5016.41-
11 Mar 202416.5416.5416.5416.5416.45-
08 Mar 202416.6216.6216.6216.6216.53-
07 Mar 202416.4816.4816.4816.4816.39-
06 Mar 202416.4716.4716.4716.4716.38-
05 Mar 202416.3916.3916.3916.3916.30-
04 Mar 202416.5816.5816.5816.5816.49-
01 Mar 202416.4216.4216.4216.4216.33-
29 Feb 202416.2316.2316.2316.2316.14-
28 Feb 202416.0616.0616.0616.0615.97-
27 Feb 202415.8815.8815.8815.8815.79-
26 Feb 202415.8815.8815.8815.8815.79-
23 Feb 202416.0416.0416.0416.0415.95-
22 Feb 202416.0516.0516.0516.0515.96-
21 Feb 202415.9915.9915.9915.9915.90-
20 Feb 202415.9015.9015.9015.9015.81-
16 Feb 202415.9315.9315.9315.9315.84-
15 Feb 202416.1116.1116.1116.1116.02-
14 Feb 202415.7715.7715.7715.7715.68-
13 Feb 202415.6515.6515.6515.6515.56-
12 Feb 202415.9215.9215.9215.9215.83-
09 Feb 202415.9915.9915.9915.9915.90-
08 Feb 202415.9615.9615.9615.9615.87-
07 Feb 202415.8615.8615.8615.8615.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...