Cohen & Steers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.75	78.52	76.12	78.38	78.38	2.47%	973,511
Jun 25, 2026	75.67	77.25	75.34	76.49	76.49	2.00%	373,388
Jun 24, 2026	75.50	76.47	73.37	74.99	74.99	-1.38%	499,181
Jun 23, 2026	76.19	76.62	75.12	76.04	76.04	0.57%	289,567
Jun 22, 2026	75.04	75.93	74.43	75.61	75.61	0.97%	368,105
Jun 18, 2026	74.89	75.37	74.52	74.88	74.88	0.71%	568,292
Jun 17, 2026	75.77	76.89	74.35	74.35	74.35	-2.85%	351,118
Jun 16, 2026	77.84	78.36	76.41	76.53	76.53	-0.78%	253,517
Jun 15, 2026	77.47	78.42	77.03	77.13	77.13	0.10%	177,530
Jun 12, 2026	76.37	77.87	76.37	77.05	77.05	1.35%	184,257
Jun 11, 2026	75.96	76.61	74.78	76.02	76.02	-0.07%	213,475
Jun 10, 2026	77.64	78.69	76.06	76.07	76.07	-1.57%	280,550
Jun 9, 2026	74.51	77.91	74.51	77.28	77.28	4.84%	298,168
Jun 8, 2026	74.87	75.13	73.63	73.71	73.71	-0.31%	187,541
Jun 5, 2026	73.97	74.48	72.85	73.94	73.94	0.54%	169,080
Jun 4, 2026	71.06	73.67	70.83	73.54	73.54	4.76%	202,579
Jun 3, 2026	70.44	70.44	68.02	70.20	70.20	-1.40%	282,710
Jun 2, 2026	70.47	72.52	70.31	71.20	71.20	0.94%	340,463
Jun 1, 2026	69.31	71.31	69.27	70.54	70.54	1.06%	216,436
May 29, 2026	68.84	69.97	68.37	69.80	69.80	1.20%	253,797
May 28, 2026	70.34	71.31	68.52	68.97	68.97	-2.69%	228,041
May 27, 2026	71.80	72.35	70.87	70.88	70.88	-1.02%	187,810
May 26, 2026	71.99	72.43	71.10	71.61	71.61	-0.32%	146,149
May 22, 2026	71.07	72.29	71.07	71.84	71.84	-0.43%	227,106
May 21, 2026	71.18	72.41	70.59	72.15	72.15	0.80%	257,147
May 20, 2026	71.78	72.64	70.95	71.58	71.58	-0.18%	264,236
May 19, 2026	72.24	72.64	71.14	71.71	71.71	-0.76%	217,149
May 18, 2026	71.44	72.96	71.44	72.26	72.26	1.13%	155,269
May 15, 2026	72.08	72.87	70.87	71.45	71.45	-1.45%	237,173
May 14, 2026	73.43	74.01	71.56	72.50	72.50	-0.37%	312,132
May 13, 2026	71.76	73.09	71.07	72.77	72.77	0.71%	285,730
May 12, 2026	72.23	72.63	70.04	72.26	72.26	0.15%	204,289
May 11, 2026	71.99	72.36	70.83	72.15	72.15	0.08%	391,558
May 8, 2026	71.04	73.05	69.71	72.76	72.09	2.33%	304,319
May 7, 2026	70.91	72.04	70.25	71.10	70.45	0.79%	258,283
May 6, 2026	70.22	71.26	69.66	70.54	69.89	1.44%	415,756
May 5, 2026	68.55	70.00	68.33	69.54	68.90	1.86%	209,326
May 4, 2026	68.97	69.92	68.00	68.27	67.64	-1.47%	189,267
May 1, 2026	70.78	71.81	69.26	69.29	68.65	-1.42%	386,278
Apr 30, 2026	67.46	70.47	67.40	70.29	69.64	3.84%	369,759
Apr 29, 2026	69.49	69.49	67.30	67.69	67.07	-1.81%	389,213
Apr 28, 2026	68.50	69.41	68.17	68.94	68.31	1.16%	222,031
Apr 27, 2026	67.57	68.79	67.30	68.15	67.52	0.65%	229,047
Apr 24, 2026	66.99	68.08	66.60	67.71	67.09	0.70%	261,271
Apr 23, 2026	68.32	68.57	66.93	67.24	66.62	-1.58%	253,247
Apr 22, 2026	69.20	69.70	67.93	68.32	67.69	-0.77%	244,797
Apr 21, 2026	68.15	69.23	67.75	68.85	68.22	0.88%	471,235
Apr 20, 2026	67.19	68.60	66.65	68.25	67.62	2.37%	372,445
Apr 17, 2026	63.01	66.77	62.35	66.67	66.06	3.14%	775,759
Apr 16, 2026	66.24	66.73	64.54	64.64	64.04	-2.37%	310,857
Apr 15, 2026	66.29	66.66	65.62	66.21	65.60	-0.11%	196,743
Apr 14, 2026	64.64	66.59	64.60	66.28	65.67	2.74%	295,294
Apr 13, 2026	62.79	64.58	62.29	64.51	63.92	2.14%	620,392
Apr 10, 2026	63.89	64.20	63.10	63.16	62.58	-1.37%	501,384
Apr 9, 2026	63.62	64.37	63.06	64.04	63.45	0.22%	392,894
Apr 8, 2026	64.42	65.16	63.85	63.90	63.31	1.75%	447,249
Apr 7, 2026	63.20	63.45	62.66	62.80	62.22	-0.90%	311,396
Apr 6, 2026	62.23	63.64	61.91	63.37	62.79	1.13%	239,011
Apr 2, 2026	61.35	62.68	60.50	62.66	62.08	0.85%	251,312
Apr 1, 2026	62.64	63.45	61.48	62.13	61.56	-0.67%	239,472
Mar 31, 2026	62.32	62.77	61.18	62.55	61.97	1.91%	294,356
Mar 30, 2026	61.46	62.60	61.29	61.38	60.81	0.90%	332,932
Mar 27, 2026	61.38	61.64	60.67	60.83	60.27	-1.79%	311,433
Mar 26, 2026	61.71	62.48	60.70	61.94	61.37	0.06%	393,851
Mar 25, 2026	63.86	64.57	60.17	61.90	61.33	-1.89%	549,268
Mar 24, 2026	62.63	63.60	62.27	63.09	62.51	-0.65%	240,234
Mar 23, 2026	63.73	64.81	62.79	63.50	62.92	2.12%	315,130
Mar 20, 2026	63.58	63.63	62.02	62.18	61.61	-1.43%	1,355,863
Mar 19, 2026	62.80	63.54	61.84	63.08	62.50	-0.21%	327,523
Mar 18, 2026	63.65	64.55	63.12	63.21	62.63	-1.60%	519,708
Mar 17, 2026	64.01	65.26	64.01	64.24	63.65	1.52%	274,013
Mar 16, 2026	63.35	64.03	62.63	63.28	62.70	1.23%	401,802
Mar 13, 2026	63.20	64.67	62.41	62.51	61.93	0.11%	430,887
Mar 12, 2026	62.35	63.46	62.04	62.44	61.87	-1.14%	471,505
Mar 11, 2026	63.16	64.10	62.20	63.16	62.58	-0.11%	274,941
Mar 10, 2026	64.20	65.11	63.17	63.23	62.65	-1.59%	330,814
Mar 9, 2026	63.16	64.42	61.08	64.25	63.66	-0.06%	338,540
Mar 6, 2026	65.12	66.89	64.01	64.96	63.70	-1.89%	321,694
Mar 5, 2026	66.13	67.42	65.42	66.21	64.92	-1.06%	226,739
Mar 4, 2026	68.01	68.63	66.76	66.92	65.62	-1.44%	519,747
Mar 3, 2026	67.04	68.38	66.19	67.90	66.58	-0.77%	320,545
Mar 2, 2026	65.49	68.62	65.49	68.43	67.10	2.33%	330,436
Feb 27, 2026	66.90	67.52	65.24	66.87	65.57	-0.40%	336,059
Feb 26, 2026	68.23	68.98	66.23	67.14	65.84	-0.70%	287,979
Feb 25, 2026	67.49	68.07	66.40	67.61	66.30	0.97%	229,768
Feb 24, 2026	65.81	67.14	65.81	66.96	65.66	1.81%	182,131
Feb 23, 2026	66.74	66.98	65.07	65.77	64.49	-2.01%	233,966
Feb 20, 2026	66.67	67.30	64.61	67.12	65.82	0.42%	251,980
Feb 19, 2026	65.85	67.14	65.16	66.84	65.54	1.18%	240,400
Feb 18, 2026	66.18	67.55	65.63	66.06	64.78	-0.15%	179,928
Feb 17, 2026	66.99	68.15	65.93	66.16	64.87	-0.75%	335,365
Feb 13, 2026	66.20	68.30	65.33	66.66	65.36	0.79%	626,895
Feb 12, 2026	65.10	66.52	64.13	66.14	64.86	2.02%	383,620
Feb 11, 2026	65.50	66.11	64.14	64.83	63.57	-1.05%	333,934
Feb 10, 2026	64.75	65.89	64.05	65.52	64.25	1.90%	244,991
Feb 9, 2026	62.64	64.36	62.06	64.30	63.05	2.54%	288,315
Feb 6, 2026	62.62	63.16	62.32	62.71	61.49	1.05%	238,590
Feb 5, 2026	63.11	63.36	61.34	62.06	60.85	-1.43%	226,574
Feb 4, 2026	61.46	63.47	60.33	62.96	61.74	2.56%	251,246
Feb 3, 2026	63.06	63.50	60.49	61.39	60.20	-3.60%	313,985