Cohen & Steers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	97.06	97.55	95.56	95.59	95.03	-1.61%	162,050
Sep 24, 2024	95.73	97.35	95.33	97.15	96.58	1.39%	102,380
Sep 23, 2024	96.09	96.09	94.65	95.82	95.26	0.73%	124,925
Sep 20, 2024	96.27	96.27	94.13	95.13	94.57	-0.49%	457,941
Sep 19, 2024	97.57	97.57	95.39	95.60	95.04	0.24%	149,518
Sep 18, 2024	95.99	97.17	93.58	95.37	94.81	-0.95%	282,446
Sep 17, 2024	95.47	97.57	94.77	96.28	95.72	1.92%	400,418
Sep 16, 2024	90.41	94.82	90.41	94.47	93.92	3.12%	269,451
Sep 13, 2024	89.50	92.00	88.89	91.61	91.07	2.40%	244,274
Sep 12, 2024	89.45	90.00	88.76	89.46	88.94	0.74%	104,978
Sep 11, 2024	87.82	89.29	86.52	88.80	88.28	0.01%	152,303
Sep 10, 2024	88.16	88.87	86.59	88.79	88.27	1.24%	107,705
Sep 9, 2024	87.44	88.46	86.80	87.70	87.19	0.32%	108,572
Sep 6, 2024	88.28	88.74	86.87	87.42	86.91	-0.58%	147,530
Sep 5, 2024	87.73	88.23	86.67	87.93	87.41	0.72%	91,545
Sep 4, 2024	87.22	88.48	86.65	87.30	86.79	-0.30%	97,841
Sep 3, 2024	88.72	89.44	86.95	87.56	87.05	-2.01%	142,037
Aug 30, 2024	87.82	89.66	87.69	89.36	88.84	1.75%	157,165
Aug 29, 2024	86.81	88.12	86.37	87.82	87.30	1.61%	160,756
Aug 28, 2024	87.02	88.23	85.98	86.43	85.92	-0.69%	179,541
Aug 27, 2024	87.12	87.43	86.36	87.03	86.52	-0.54%	114,978
Aug 26, 2024	88.97	89.64	87.33	87.50	86.99	-1.14%	179,575
Aug 23, 2024	85.61	89.61	85.01	88.51	87.99	3.79%	195,971
Aug 22, 2024	84.44	85.81	84.44	85.28	84.78	0.80%	105,720
Aug 21, 2024	84.70	85.00	83.49	84.60	84.10	0.11%	94,673
Aug 20, 2024	85.24	85.47	83.85	84.51	84.01	-1.13%	94,540
Aug 19, 2024	84.63	85.69	84.28	85.48	84.98	0.94%	120,946
Aug 16, 2024	83.92	85.11	83.81	84.68	84.18	0.68%	111,173
Aug 15, 2024	85.00	85.64	83.83	84.11	83.62	1.02%	144,235
Aug 14, 2024	84.09	84.09	82.62	83.26	82.77	-0.29%	90,166
Aug 13, 2024	83.09	84.05	82.01	83.50	83.01	1.80%	134,639
Aug 12, 2024	83.64	83.64	81.71	82.02	81.54	-1.96%	158,601
Aug 9, 2024	83.54	83.66	82.65	83.66	82.58	0.53%	115,350
Aug 8, 2024	82.84	83.97	81.94	83.22	82.14	1.97%	150,008
Aug 7, 2024	84.27	84.83	81.43	81.61	80.55	-1.48%	254,409
Aug 6, 2024	81.38	83.21	81.24	82.84	81.77	2.27%	187,976
Aug 5, 2024	78.71	82.39	77.76	81.00	79.95	-2.15%	232,678
Aug 2, 2024	81.73	82.80	80.40	82.78	81.71	-1.78%	184,369
Aug 1, 2024	86.11	86.60	82.60	84.28	83.19	-1.79%	201,512
Jul 31, 2024	84.77	87.77	83.63	85.82	84.71	1.69%	163,115
Jul 30, 2024	84.78	85.57	83.84	84.39	83.30	0.34%	200,832
Jul 29, 2024	86.20	86.55	83.37	84.10	83.01	-3.23%	206,298
Jul 26, 2024	87.31	87.34	85.39	86.91	85.78	1.19%	275,401
Jul 25, 2024	81.44	86.59	81.39	85.89	84.78	6.04%	393,856
Jul 24, 2024	82.89	83.90	80.94	81.00	79.95	-2.63%	226,193
Jul 23, 2024	81.07	83.87	81.07	83.19	82.11	2.20%	170,630
Jul 22, 2024	81.99	82.13	80.25	81.40	80.34	-0.54%	213,668
Jul 19, 2024	82.09	84.36	81.68	81.84	80.78	-0.27%	269,316
Jul 18, 2024	80.24	85.95	79.79	82.06	81.00	0.95%	342,577
Jul 17, 2024	80.53	82.64	80.53	81.29	80.24	0.31%	294,035
Jul 16, 2024	77.49	81.10	77.49	81.04	79.99	5.71%	268,185
Jul 15, 2024	76.00	77.47	76.00	76.66	75.67	0.99%	190,882
Jul 12, 2024	75.50	76.85	75.38	75.91	74.93	0.76%	182,522
Jul 11, 2024	74.00	76.17	73.83	75.34	74.36	2.80%	197,214
Jul 10, 2024	72.15	73.33	71.42	73.29	72.34	1.47%	113,160
Jul 9, 2024	72.13	72.62	71.69	72.23	71.29	-0.28%	76,692
Jul 8, 2024	73.06	73.25	71.99	72.43	71.49	0.43%	107,936
Jul 5, 2024	71.97	72.62	71.54	72.12	71.18	-0.06%	105,931
Jul 3, 2024	72.32	73.02	71.87	72.16	71.22	0.47%	54,488
Jul 2, 2024	71.04	72.24	71.04	71.82	70.89	1.33%	92,397