Cohen & Steers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	86.30	86.98	85.45	86.54	86.54	0.15%	178,911
Feb 19, 2025	85.35	87.27	85.35	86.41	86.41	-0.05%	114,440
Feb 18, 2025	85.12	86.52	84.59	86.45	86.45	1.40%	94,996
Feb 14, 2025	85.06	85.83	84.78	85.26	85.26	1.02%	82,018
Feb 13, 2025	84.04	84.45	82.95	84.40	84.40	0.92%	221,332
Feb 12, 2025	84.33	84.67	83.11	83.63	83.63	-2.99%	149,112
Feb 11, 2025	86.02	86.82	86.02	86.21	86.21	-0.71%	129,140
Feb 10, 2025	89.60	89.60	86.76	86.83	86.83	-2.44%	237,886
Feb 7, 2025	89.19	89.67	87.93	89.00	89.00	-0.35%	176,204
Feb 6, 2025	89.17	89.48	88.30	89.31	89.31	1.10%	215,453
Feb 5, 2025	87.50	88.35	87.10	88.34	88.34	1.40%	221,727
Feb 4, 2025	86.74	87.35	85.69	87.12	87.12	-0.03%	268,776
Feb 3, 2025	86.77	88.00	85.82	87.15	87.15	-1.67%	190,691
Jan 31, 2025	88.88	89.39	87.92	88.63	88.63	-0.23%	143,441
Jan 30, 2025	89.30	89.81	88.04	88.83	88.83	0.44%	160,651
Jan 29, 2025	89.67	90.29	87.74	88.44	88.44	-1.85%	146,609
Jan 28, 2025	89.60	91.07	89.60	90.11	90.11	0.09%	138,116
Jan 27, 2025	88.58	90.44	88.15	90.03	90.03	1.36%	207,200
Jan 24, 2025	88.30	89.84	87.68	88.82	88.82	-0.53%	311,426
Jan 23, 2025	87.19	90.09	84.31	89.29	89.29	3.05%	363,531
Jan 22, 2025	88.59	89.22	86.06	86.65	86.65	-2.86%	376,527
Jan 21, 2025	89.25	90.00	88.49	89.20	89.20	1.11%	225,844
Jan 17, 2025	88.78	89.24	87.44	88.22	88.22	0.17%	181,859
Jan 16, 2025	87.29	88.12	86.81	88.07	88.07	1.43%	203,359
Jan 15, 2025	88.38	89.10	86.46	86.83	86.83	0.45%	194,040
Jan 14, 2025	85.24	86.51	85.13	86.44	86.44	2.09%	239,014
Jan 13, 2025	85.13	85.41	82.85	84.67	84.67	-1.29%	337,192
Jan 10, 2025	87.47	88.00	85.33	85.78	85.78	-4.15%	186,476
Jan 8, 2025	88.67	89.54	88.10	89.49	89.49	0.04%	182,070
Jan 7, 2025	90.88	91.21	88.81	89.45	89.45	-1.44%	119,063
Jan 6, 2025	92.85	93.19	90.45	90.76	90.76	-1.99%	105,988
Jan 3, 2025	92.02	92.86	91.11	92.60	92.60	1.35%	173,810
Jan 2, 2025	92.62	93.22	90.94	91.37	91.37	-1.05%	98,371
Dec 31, 2024	92.84	93.20	91.97	92.34	92.34	-0.25%	86,603
Dec 30, 2024	92.53	93.26	91.44	92.57	92.57	-0.84%	96,459
Dec 27, 2024	93.60	94.89	92.16	93.35	93.35	-1.28%	101,984
Dec 26, 2024	92.96	94.61	92.96	94.56	94.56	0.92%	96,417
Dec 24, 2024	92.80	93.92	92.42	93.70	93.70	1.21%	59,357
Dec 23, 2024	92.16	92.88	91.50	92.58	92.58	0.10%	133,623
Dec 20, 2024	89.35	92.67	89.29	92.49	92.49	2.01%	704,346
Dec 19, 2024	91.77	92.57	89.83	90.67	90.67	0.15%	189,076
Dec 18, 2024	98.05	98.10	89.70	90.53	90.53	-6.81%	278,796
Dec 17, 2024	97.55	98.87	95.71	97.15	97.15	-1.30%	317,549
Dec 16, 2024	99.04	100.19	98.00	98.43	98.43	-0.62%	153,548
Dec 13, 2024	100.41	100.99	97.78	99.04	99.04	-1.61%	179,887
Dec 12, 2024	100.22	101.68	100.22	100.66	100.66	0.05%	222,625
Dec 11, 2024	101.05	101.73	99.85	100.61	100.61	0.96%	435,621
Dec 10, 2024	100.78	100.78	99.29	99.65	99.65	-0.79%	168,288
Dec 9, 2024	100.60	102.17	99.57	100.44	100.44	-0.16%	160,659
Dec 6, 2024	102.16	102.57	100.52	100.60	100.60	-0.61%	105,019
Dec 5, 2024	101.08	101.89	100.39	101.22	101.22	-0.18%	94,007
Dec 4, 2024	102.47	103.57	99.42	101.40	101.40	-1.46%	182,025
Dec 3, 2024	103.73	104.80	102.88	102.90	102.90	-0.73%	91,008
Dec 2, 2024	105.04	105.04	103.15	103.66	103.66	-0.96%	154,853
Nov 29, 2024	105.69	105.69	104.19	104.66	104.66	0.03%	93,371
Nov 27, 2024	106.88	107.31	104.39	104.63	104.63	-1.85%	168,704
Nov 26, 2024	104.81	106.77	104.58	106.60	106.60	0.99%	111,639
Nov 25, 2024	104.15	106.00	104.15	105.55	105.55	2.06%	182,361
Nov 22, 2024	102.56	104.06	102.56	103.42	103.42	1.40%	96,801
Nov 21, 2024	100.01	102.89	99.51	101.99	101.99	2.35%	112,787
Nov 20, 2024	100.35	100.60	99.39	99.65	99.65	-0.34%	102,506
Nov 19, 2024	98.97	100.53	97.94	99.99	99.99	0.10%	166,700
Nov 18, 2024	100.31	101.02	99.37	99.89	99.89	-0.58%	132,128
Nov 15, 2024	101.18	101.57	99.72	100.47	99.88	-0.25%	135,360
Nov 14, 2024	100.82	102.69	100.18	100.72	100.13	0.48%	182,382
Nov 13, 2024	103.32	103.32	99.46	100.24	99.65	-1.96%	211,070
Nov 12, 2024	104.15	104.88	102.02	102.24	101.64	-2.64%	193,564
Nov 11, 2024	105.39	106.29	104.46	105.01	104.39	1.09%	130,112
Nov 8, 2024	102.80	104.16	102.14	103.88	103.27	1.64%	197,619
Nov 7, 2024	102.65	102.99	99.90	102.20	101.60	-0.10%	222,634
Nov 6, 2024	106.23	108.76	101.48	102.30	101.70	1.16%	469,596
Nov 5, 2024	97.84	101.36	97.84	101.13	100.54	3.24%	348,142
Nov 4, 2024	97.36	99.08	96.95	97.96	97.39	-0.08%	175,290
Nov 1, 2024	99.93	99.93	97.66	98.04	97.46	-0.74%	197,451
Oct 31, 2024	101.15	101.42	98.74	98.77	98.19	-2.17%	120,089
Oct 30, 2024	100.75	102.49	100.14	100.96	100.37	0.18%	187,192
Oct 29, 2024	99.95	100.97	99.77	100.78	100.19	0.18%	184,096
Oct 28, 2024	101.26	101.64	100.36	100.60	100.01	0.61%	245,858
Oct 25, 2024	101.07	101.87	99.89	99.99	99.40	-0.47%	209,568
Oct 24, 2024	100.85	101.10	100.14	100.46	99.87	-0.39%	261,730
Oct 23, 2024	103.14	103.55	100.52	100.85	100.26	-2.50%	393,295
Oct 22, 2024	104.55	105.40	102.77	103.44	102.83	-1.34%	208,509
Oct 21, 2024	106.05	106.50	103.80	104.85	104.23	-1.53%	352,706
Oct 18, 2024	105.70	107.21	104.32	106.48	105.86	1.07%	431,611
Oct 17, 2024	104.97	110.67	101.81	105.35	104.73	4.13%	829,791
Oct 16, 2024	99.19	102.19	99.01	101.17	100.58	3.02%	372,707
Oct 15, 2024	97.00	99.16	96.84	98.20	97.62	1.73%	140,296
Oct 14, 2024	93.95	96.56	93.38	96.53	95.96	2.89%	135,093
Oct 11, 2024	92.24	94.29	92.24	93.82	93.27	2.17%	143,659
Oct 10, 2024	91.10	91.85	90.72	91.83	91.29	-0.72%	207,493
Oct 9, 2024	91.05	93.02	90.99	92.50	91.96	1.94%	211,534
Oct 8, 2024	92.06	92.06	90.30	90.74	90.21	-0.79%	197,287
Oct 7, 2024	93.57	93.76	90.58	91.46	90.92	-2.98%	265,648
Oct 4, 2024	93.95	95.01	92.90	94.27	93.72	2.00%	322,648
Oct 3, 2024	92.50	92.65	91.28	92.42	91.88	-0.44%	166,640
Oct 2, 2024	93.54	94.17	92.51	92.83	92.29	-0.71%	157,800
Oct 1, 2024	95.34	95.34	93.37	93.49	92.94	-2.56%	143,739
Sep 30, 2024	94.91	96.08	94.91	95.95	95.39	0.26%	133,351
Sep 27, 2024	95.73	97.51	94.84	95.70	95.14	0.67%	145,398
Sep 26, 2024	96.80	96.80	94.45	95.06	94.50	-0.55%	304,306