Cohen & Steers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	63.16	63.92	62.67	62.99	62.99	0.53%	141,350
Dec 17, 2025	62.78	63.56	62.33	62.66	62.66	-0.29%	258,409
Dec 16, 2025	62.80	63.59	62.57	62.84	62.84	0.48%	310,763
Dec 15, 2025	63.06	63.19	61.95	62.54	62.54	-	352,404
Dec 12, 2025	62.91	63.21	62.14	62.54	62.54	-0.14%	303,806
Dec 11, 2025	61.98	62.97	61.98	62.63	62.63	1.24%	245,799
Dec 10, 2025	59.91	62.22	58.39	61.86	61.86	1.74%	541,925
Dec 9, 2025	60.09	61.57	60.03	60.80	60.80	1.25%	396,541
Dec 8, 2025	62.23	62.41	59.81	60.05	60.05	-3.46%	549,881
Dec 5, 2025	62.16	62.61	61.44	62.20	62.20	-0.72%	361,375
Dec 4, 2025	62.83	64.43	62.34	62.65	62.65	0.40%	482,719
Dec 3, 2025	62.15	63.71	62.05	62.40	62.40	0.99%	1,694,924
Dec 2, 2025	62.18	62.93	61.59	61.79	61.79	0.19%	434,590
Dec 1, 2025	62.57	62.80	61.65	61.67	61.67	-2.50%	403,462
Nov 28, 2025	64.19	64.19	62.77	63.25	63.25	-0.82%	160,738
Nov 26, 2025	62.47	64.25	62.06	63.77	63.77	1.61%	453,993
Nov 25, 2025	62.19	63.39	62.19	62.76	62.76	1.29%	438,392
Nov 24, 2025	61.15	62.36	60.91	61.96	61.96	0.93%	528,896
Nov 21, 2025	60.34	61.71	60.11	61.39	61.39	3.23%	1,275,656
Nov 20, 2025	60.31	61.69	59.24	59.47	59.47	-0.22%	725,687
Nov 19, 2025	59.20	60.17	58.80	59.60	59.60	0.61%	599,886
Nov 18, 2025	59.63	60.30	59.11	59.24	59.24	-0.74%	537,272
Nov 17, 2025	64.38	64.89	59.52	59.68	59.68	-7.84%	434,395
Nov 14, 2025	65.33	65.33	64.38	64.76	64.76	-1.11%	233,394
Nov 13, 2025	65.91	67.15	65.16	65.49	65.49	-1.09%	337,027
Nov 12, 2025	68.37	69.64	66.02	66.21	66.21	-3.12%	850,583
Nov 11, 2025	67.31	68.92	67.31	68.34	68.34	2.06%	209,214
Nov 10, 2025	68.26	68.30	66.95	66.96	66.96	-2.25%	180,679
Nov 7, 2025	67.72	68.59	66.70	68.50	67.88	0.81%	375,958
Nov 6, 2025	69.96	69.96	67.73	67.95	67.33	-0.72%	433,568
Nov 5, 2025	67.16	68.57	67.00	68.44	67.82	1.92%	573,496
Nov 4, 2025	67.72	68.40	67.10	67.15	66.54	-0.93%	350,211
Nov 3, 2025	67.85	68.73	66.75	67.78	67.17	-0.79%	391,079
Oct 31, 2025	69.04	69.19	68.11	68.32	67.70	-1.74%	366,033
Oct 30, 2025	68.83	69.98	68.65	69.53	68.90	0.12%	398,341
Oct 29, 2025	70.71	71.97	69.12	69.45	68.82	-2.55%	272,361
Oct 28, 2025	71.13	71.54	70.83	71.27	70.62	-0.34%	245,844
Oct 27, 2025	71.52	72.13	70.46	71.51	70.86	0.24%	388,865
Oct 24, 2025	71.28	72.03	70.94	71.34	70.69	0.89%	409,130
Oct 23, 2025	70.90	71.53	69.62	70.71	70.07	2.72%	396,377
Oct 22, 2025	70.65	71.30	68.71	68.84	68.22	-2.69%	357,339
Oct 21, 2025	70.61	71.63	70.28	70.74	70.10	0.14%	255,576
Oct 20, 2025	70.29	71.56	68.89	70.64	70.00	1.47%	281,356
Oct 17, 2025	65.00	70.05	64.55	69.62	68.99	5.81%	580,894
Oct 16, 2025	66.60	66.88	64.92	65.80	65.20	-1.13%	366,603
Oct 15, 2025	67.39	67.59	66.06	66.55	65.95	-0.73%	307,937
Oct 14, 2025	66.16	67.68	65.96	67.04	66.43	0.54%	253,440
Oct 13, 2025	66.56	67.08	66.24	66.68	66.08	0.80%	335,022
Oct 10, 2025	66.62	67.05	65.25	66.15	65.55	-0.51%	282,370
Oct 9, 2025	67.15	67.47	65.83	66.49	65.89	0.35%	328,292