Cohen & Steers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	99.93	99.93	97.66	98.04	98.04	-0.74%	197,451
Oct 31, 2024	101.15	101.42	98.74	98.77	98.77	-2.17%	120,089
Oct 30, 2024	100.75	102.49	100.14	100.96	100.96	0.18%	187,192
Oct 29, 2024	99.95	100.97	99.77	100.78	100.78	0.18%	184,096
Oct 28, 2024	101.26	101.64	100.36	100.60	100.60	0.61%	245,858
Oct 25, 2024	101.07	101.87	99.89	99.99	99.99	-0.47%	209,568
Oct 24, 2024	100.85	101.10	100.14	100.46	100.46	-0.39%	261,730
Oct 23, 2024	103.14	103.55	100.52	100.85	100.85	-2.50%	393,295
Oct 22, 2024	104.55	105.40	102.77	103.44	103.44	-1.34%	208,509
Oct 21, 2024	106.05	106.50	103.80	104.85	104.85	-1.53%	352,706
Oct 18, 2024	105.70	107.21	104.32	106.48	106.48	1.07%	431,611
Oct 17, 2024	104.97	110.67	101.81	105.35	105.35	4.13%	829,791
Oct 16, 2024	99.19	102.19	99.01	101.17	101.17	3.02%	372,707
Oct 15, 2024	97.00	99.16	96.84	98.20	98.20	1.73%	140,296
Oct 14, 2024	93.95	96.56	93.38	96.53	96.53	2.89%	135,093
Oct 11, 2024	92.24	94.29	92.24	93.82	93.82	2.17%	143,659
Oct 10, 2024	91.10	91.85	90.72	91.83	91.83	-0.72%	207,493
Oct 9, 2024	91.05	93.02	90.99	92.50	92.50	1.94%	211,534
Oct 8, 2024	92.06	92.06	90.30	90.74	90.74	-0.79%	197,287
Oct 7, 2024	93.57	93.76	90.58	91.46	91.46	-2.98%	265,648
Oct 4, 2024	93.95	95.01	92.90	94.27	94.27	2.00%	322,648
Oct 3, 2024	92.50	92.65	91.28	92.42	92.42	-0.44%	166,640
Oct 2, 2024	93.54	94.17	92.51	92.83	92.83	-0.71%	157,800
Oct 1, 2024	95.34	95.34	93.37	93.49	93.49	-2.56%	143,739
Sep 30, 2024	94.91	96.08	94.91	95.95	95.95	0.26%	133,351
Sep 27, 2024	95.73	97.51	94.84	95.70	95.70	0.67%	145,398
Sep 26, 2024	96.80	96.80	94.45	95.06	95.06	-0.55%	304,306
Sep 25, 2024	97.06	97.55	95.56	95.59	95.59	-1.61%	162,050
Sep 24, 2024	95.73	97.35	95.33	97.15	97.15	1.39%	102,380
Sep 23, 2024	96.09	96.09	94.65	95.82	95.82	0.73%	124,925
Sep 20, 2024	96.27	96.27	94.13	95.13	95.13	-0.49%	457,941
Sep 19, 2024	97.57	97.57	95.39	95.60	95.60	0.24%	149,518
Sep 18, 2024	95.99	97.17	93.58	95.37	95.37	-0.95%	282,446
Sep 17, 2024	95.47	97.57	94.77	96.28	96.28	1.92%	400,418
Sep 16, 2024	90.41	94.82	90.41	94.47	94.47	3.12%	269,451
Sep 13, 2024	89.50	92.00	88.89	91.61	91.61	2.40%	244,274
Sep 12, 2024	89.45	90.00	88.76	89.46	89.46	0.74%	104,978
Sep 11, 2024	87.82	89.29	86.52	88.80	88.80	0.01%	152,303
Sep 10, 2024	88.16	88.87	86.59	88.79	88.79	1.24%	107,705
Sep 9, 2024	87.44	88.46	86.80	87.70	87.70	0.32%	108,572
Sep 6, 2024	88.28	88.74	86.87	87.42	87.42	-0.58%	147,530
Sep 5, 2024	87.73	88.23	86.67	87.93	87.93	0.72%	91,545
Sep 4, 2024	87.22	88.48	86.65	87.30	87.30	-0.30%	97,841
Sep 3, 2024	88.72	89.44	86.95	87.56	87.56	-2.01%	142,037
Aug 30, 2024	87.82	89.66	87.69	89.36	89.36	1.75%	157,165
Aug 29, 2024	86.81	88.12	86.37	87.82	87.82	1.61%	160,756
Aug 28, 2024	87.02	88.23	85.98	86.43	86.43	-0.69%	179,541
Aug 27, 2024	87.12	87.43	86.36	87.03	87.03	-0.54%	114,978
Aug 26, 2024	88.97	89.64	87.33	87.50	87.50	-1.14%	179,575
Aug 23, 2024	85.61	89.61	85.01	88.51	88.51	3.79%	195,971
Aug 22, 2024	84.44	85.81	84.44	85.28	85.28	0.80%	105,720
Aug 21, 2024	84.70	85.00	83.49	84.60	84.60	0.11%	94,673
Aug 20, 2024	85.24	85.47	83.85	84.51	84.51	-1.13%	94,540
Aug 19, 2024	84.63	85.69	84.28	85.48	85.48	0.94%	120,946
Aug 16, 2024	83.92	85.11	83.81	84.68	84.68	0.68%	111,173
Aug 15, 2024	85.00	85.64	83.83	84.11	84.11	1.02%	144,235
Aug 14, 2024	84.09	84.09	82.62	83.26	83.26	-0.29%	90,166
Aug 13, 2024	83.09	84.05	82.01	83.50	83.50	1.80%	134,639
Aug 12, 2024	83.64	83.64	81.71	82.02	82.02	-1.96%	158,601
Aug 9, 2024	83.54	83.66	82.65	83.66	83.06	0.53%	115,350
Aug 8, 2024	82.84	83.97	81.94	83.22	82.63	1.97%	150,008
Aug 7, 2024	84.27	84.83	81.43	81.61	81.03	-1.48%	254,409
Aug 6, 2024	81.38	83.21	81.24	82.84	82.25	2.27%	187,976
Aug 5, 2024	78.71	82.39	77.76	81.00	80.42	-2.15%	232,678
Aug 2, 2024	81.73	82.80	80.40	82.78	82.19	-1.78%	184,369
Aug 1, 2024	86.11	86.60	82.60	84.28	83.68	-1.79%	201,512
Jul 31, 2024	84.77	87.77	83.63	85.82	85.21	1.69%	163,115
Jul 30, 2024	84.78	85.57	83.84	84.39	83.79	0.34%	200,832
Jul 29, 2024	86.20	86.55	83.37	84.10	83.50	-3.23%	206,298
Jul 26, 2024	87.31	87.34	85.39	86.91	86.29	1.19%	275,401
Jul 25, 2024	81.44	86.59	81.39	85.89	85.28	6.04%	393,856
Jul 24, 2024	82.89	83.90	80.94	81.00	80.42	-2.63%	226,193
Jul 23, 2024	81.07	83.87	81.07	83.19	82.60	2.20%	170,630
Jul 22, 2024	81.99	82.13	80.25	81.40	80.82	-0.54%	213,668
Jul 19, 2024	82.09	84.36	81.68	81.84	81.26	-0.27%	269,316
Jul 18, 2024	80.24	85.95	79.79	82.06	81.47	0.95%	342,577
Jul 17, 2024	80.53	82.64	80.53	81.29	80.71	0.31%	294,035
Jul 16, 2024	77.49	81.10	77.49	81.04	80.46	5.71%	268,185
Jul 15, 2024	76.00	77.47	76.00	76.66	76.11	0.99%	190,882
Jul 12, 2024	75.50	76.85	75.38	75.91	75.37	0.76%	182,522
Jul 11, 2024	74.00	76.17	73.83	75.34	74.80	2.80%	197,214
Jul 10, 2024	72.15	73.33	71.42	73.29	72.77	1.47%	113,160
Jul 9, 2024	72.13	72.62	71.69	72.23	71.71	-0.28%	76,692
Jul 8, 2024	73.06	73.25	71.99	72.43	71.91	0.43%	107,936
Jul 5, 2024	71.97	72.62	71.54	72.12	71.61	-0.06%	105,931
Jul 3, 2024	72.32	73.02	71.87	72.16	71.65	0.47%	54,488
Jul 2, 2024	71.04	72.24	71.04	71.82	71.31	1.33%	92,397
Jul 1, 2024	72.81	72.81	70.70	70.88	70.37	-2.32%	219,933
Jun 28, 2024	71.69	72.67	70.98	72.56	72.04	2.50%	689,350
Jun 27, 2024	70.41	70.80	69.75	70.79	70.28	0.80%	153,330
Jun 26, 2024	70.58	71.00	70.16	70.23	69.73	-1.18%	152,969
Jun 25, 2024	71.75	72.35	70.72	71.07	70.56	-1.47%	177,225
Jun 24, 2024	72.01	73.50	71.79	72.13	71.62	0.68%	185,252
Jun 21, 2024	71.33	71.86	70.39	71.64	71.13	0.27%	606,756
Jun 20, 2024	70.65	71.83	70.30	71.45	70.94	0.90%	193,963
Jun 18, 2024	71.16	71.91	70.42	70.81	70.30	-0.11%	231,197
Jun 17, 2024	69.95	70.92	69.54	70.89	70.38	0.85%	95,328
Jun 14, 2024	70.24	70.70	69.70	70.29	69.79	-1.22%	124,786
Jun 13, 2024	72.16	72.16	70.28	71.16	70.65	-1.17%	155,527
Jun 12, 2024	73.05	74.38	71.81	72.00	71.49	2.90%	251,475