Cohen & Steers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	62.35	63.29	62.04	62.40	-	-1.21%	36,147
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