Cohen & Steers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	68.50	69.41	68.17	68.94	68.94	1.16%	222,029
Apr 27, 2026	67.57	68.79	67.30	68.15	68.15	0.65%	229,047
Apr 24, 2026	66.99	68.08	66.60	67.71	67.71	0.70%	182,632
Apr 23, 2026	68.32	68.57	66.93	67.24	67.24	-1.58%	253,245
Apr 22, 2026	69.20	69.70	67.93	68.32	68.32	-0.77%	240,819
Apr 21, 2026	68.15	69.23	67.75	68.85	68.85	0.88%	471,202
Apr 20, 2026	67.19	68.60	66.65	68.25	68.25	2.37%	343,964
Apr 17, 2026	63.01	66.77	62.35	66.67	66.67	3.14%	775,196
Apr 16, 2026	66.24	66.73	64.54	64.64	64.64	-2.37%	310,362
Apr 15, 2026	66.29	66.66	65.62	66.21	66.21	-0.11%	196,743
Apr 14, 2026	64.64	66.59	64.60	66.28	66.28	2.74%	295,294
Apr 13, 2026	62.79	64.58	62.29	64.51	64.51	2.14%	620,392
Apr 10, 2026	63.89	64.20	63.10	63.16	63.16	-1.37%	501,382
Apr 9, 2026	63.62	64.37	63.06	64.04	64.04	0.22%	392,894
Apr 8, 2026	64.42	65.16	63.85	63.90	63.90	1.75%	447,249
Apr 7, 2026	63.20	63.45	62.66	62.80	62.80	-0.90%	311,246
Apr 6, 2026	62.23	63.64	61.91	63.37	63.37	1.13%	239,009
Apr 2, 2026	61.35	62.68	60.50	62.66	62.66	0.85%	251,312
Apr 1, 2026	62.64	63.45	61.48	62.13	62.13	-0.67%	238,628
Mar 31, 2026	62.32	62.77	61.18	62.55	62.55	1.91%	294,355
Mar 30, 2026	61.46	62.60	61.29	61.38	61.38	0.90%	317,480
Mar 27, 2026	61.38	61.64	60.67	60.83	60.83	-1.79%	308,918
Mar 26, 2026	61.71	62.48	60.70	61.94	61.94	0.06%	377,071
Mar 25, 2026	63.86	64.57	60.17	61.90	61.90	-1.89%	542,584
Mar 24, 2026	62.63	63.60	62.27	63.09	63.09	-0.65%	203,842
Mar 23, 2026	63.73	64.81	62.79	63.50	63.50	2.12%	292,940
Mar 20, 2026	63.58	63.63	62.02	62.18	62.18	-1.43%	1,286,247
Mar 19, 2026	62.80	63.54	61.84	63.08	63.08	-0.21%	322,291
Mar 18, 2026	63.65	64.55	63.12	63.21	63.21	-1.60%	399,685
Mar 17, 2026	64.01	65.26	64.01	64.24	64.24	1.52%	253,670
Mar 16, 2026	63.35	64.03	62.63	63.28	63.28	1.23%	401,222
Mar 13, 2026	63.20	64.67	62.41	62.51	62.51	0.11%	430,887
Mar 12, 2026	62.35	63.46	62.04	62.44	62.44	-1.14%	471,505
Mar 11, 2026	63.16	64.10	62.20	63.16	63.16	-0.11%	274,881
Mar 10, 2026	64.20	65.11	63.17	63.23	63.23	-1.59%	330,813
Mar 9, 2026	63.16	64.42	61.08	64.25	64.25	-1.09%	338,540
Mar 6, 2026	65.12	66.89	64.01	64.96	64.29	-1.89%	321,694
Mar 5, 2026	66.13	67.42	65.42	66.21	65.53	-1.06%	226,739
Mar 4, 2026	68.01	68.63	66.76	66.92	66.23	-1.44%	519,747
Mar 3, 2026	67.04	68.38	66.19	67.90	67.20	-0.77%	320,545
Mar 2, 2026	65.49	68.62	65.49	68.43	67.72	2.33%	330,436
Feb 27, 2026	66.90	67.52	65.24	66.87	66.18	-0.40%	336,059
Feb 26, 2026	68.23	68.98	66.23	67.14	66.45	-0.70%	287,979
Feb 25, 2026	67.49	68.07	66.40	67.61	66.91	0.97%	229,768
Feb 24, 2026	65.81	67.14	65.81	66.96	66.27	1.81%	182,131
Feb 23, 2026	66.74	66.98	65.07	65.77	65.09	-2.01%	233,966
Feb 20, 2026	66.67	67.30	64.61	67.12	66.43	0.42%	251,980
Feb 19, 2026	65.85	67.14	65.16	66.84	66.15	1.18%	240,400
Feb 18, 2026	66.18	67.55	65.63	66.06	65.38	-0.15%	179,928
Feb 17, 2026	66.99	68.15	65.93	66.16	65.48	-0.75%	335,365
Feb 13, 2026	66.20	68.30	65.33	66.66	65.97	0.79%	626,895
Feb 12, 2026	65.10	66.52	64.13	66.14	65.46	2.02%	383,620
Feb 11, 2026	65.50	66.11	64.14	64.83	64.16	-1.05%	333,934
Feb 10, 2026	64.75	65.89	64.05	65.52	64.84	1.90%	244,991
Feb 9, 2026	62.64	64.36	62.06	64.30	63.64	2.54%	288,315
Feb 6, 2026	62.62	63.16	62.32	62.71	62.06	1.05%	238,590
Feb 5, 2026	63.11	63.36	61.34	62.06	61.42	-1.43%	226,574
Feb 4, 2026	61.46	63.47	60.33	62.96	62.31	2.56%	251,246
Feb 3, 2026	63.06	63.50	60.49	61.39	60.76	-3.60%	313,985
Feb 2, 2026	64.14	64.42	63.49	63.68	63.02	-0.90%	244,622
Jan 30, 2026	64.36	64.84	63.58	64.26	63.60	-0.50%	262,173
Jan 29, 2026	64.53	65.31	63.35	64.58	63.91	0.99%	487,702
Jan 28, 2026	65.18	65.39	63.80	63.95	63.29	-1.75%	343,261
Jan 27, 2026	65.27	67.26	64.70	65.09	64.42	-0.25%	649,282
Jan 26, 2026	65.93	66.71	64.61	65.25	64.58	-1.00%	402,923
Jan 23, 2026	67.81	68.94	64.79	65.91	65.23	-4.17%	581,691
Jan 22, 2026	69.66	70.62	68.47	68.78	68.07	-0.84%	380,511
Jan 21, 2026	68.91	70.16	68.42	69.36	68.64	0.99%	391,509
Jan 20, 2026	69.30	69.54	68.22	68.68	67.97	-2.47%	356,978
Jan 16, 2026	69.37	70.66	68.80	70.42	69.69	1.13%	375,205
Jan 15, 2026	69.06	70.52	68.41	69.63	68.91	1.44%	405,325
Jan 14, 2026	67.79	69.43	67.58	68.64	67.93	1.09%	395,441
Jan 13, 2026	67.69	68.72	67.23	67.90	67.20	-0.56%	519,749
Jan 12, 2026	67.60	68.33	66.14	68.28	67.58	0.35%	315,080
Jan 9, 2026	67.21	69.08	67.05	68.04	67.34	1.25%	310,956
Jan 8, 2026	65.51	67.26	65.51	67.20	66.51	1.65%	318,411
Jan 7, 2026	66.73	67.01	65.22	66.11	65.43	-0.66%	310,044
Jan 6, 2026	64.50	66.73	64.50	66.55	65.86	2.76%	413,169
Jan 5, 2026	63.28	65.83	63.28	64.76	64.09	1.87%	310,412
Jan 2, 2026	62.56	63.62	62.43	63.57	62.91	1.26%	207,131
Dec 31, 2025	63.56	63.56	62.54	62.78	62.13	-0.70%	154,967
Dec 30, 2025	63.88	64.20	63.11	63.22	62.57	-1.20%	138,367
Dec 29, 2025	64.21	64.82	63.56	63.99	63.33	-0.33%	191,406
Dec 26, 2025	63.12	64.41	62.96	64.20	63.54	1.55%	324,539
Dec 24, 2025	63.32	63.53	62.83	63.22	62.57	-0.05%	105,671
Dec 23, 2025	63.21	63.31	62.51	63.25	62.60	-0.06%	206,708
Dec 22, 2025	62.45	63.71	62.08	63.29	62.64	1.52%	213,907
Dec 19, 2025	62.73	63.45	62.15	62.34	61.70	-1.03%	705,823
Dec 18, 2025	63.16	63.92	62.67	62.99	62.34	0.53%	204,759
Dec 17, 2025	62.78	63.56	62.33	62.66	62.01	-0.29%	258,409
Dec 16, 2025	62.80	63.59	62.57	62.84	62.19	0.48%	320,481
Dec 15, 2025	63.06	63.19	61.95	62.54	61.89	-	352,404
Dec 12, 2025	62.91	63.21	62.14	62.54	61.89	-0.14%	303,806
Dec 11, 2025	61.98	62.97	61.98	62.63	61.98	1.24%	358,612
Dec 10, 2025	59.91	62.22	58.39	61.86	61.22	1.74%	548,334
Dec 9, 2025	60.09	61.57	60.03	60.80	60.17	1.25%	397,451
Dec 8, 2025	62.23	62.41	59.81	60.05	59.43	-3.46%	549,881
Dec 5, 2025	62.16	62.61	61.44	62.20	61.56	-0.72%	361,398
Dec 4, 2025	62.83	64.43	62.34	62.65	62.00	0.40%	482,719
Dec 3, 2025	62.15	63.71	62.05	62.40	61.76	0.99%	1,694,944