Cohen & Steers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	69.04	69.19	68.11	68.32	68.32	-1.74%	366,010
Oct 30, 2025	68.83	69.98	68.65	69.53	69.53	0.12%	398,341
Oct 29, 2025	70.71	71.97	69.12	69.45	69.45	-2.55%	272,361
Oct 28, 2025	71.13	71.54	70.83	71.27	71.27	-0.34%	245,844
Oct 27, 2025	71.52	72.13	70.46	71.51	71.51	0.24%	388,865
Oct 24, 2025	71.28	72.03	70.94	71.34	71.34	0.89%	409,130
Oct 23, 2025	70.90	71.53	69.62	70.71	70.71	2.72%	396,377
Oct 22, 2025	70.65	71.30	68.71	68.84	68.84	-2.69%	357,339
Oct 21, 2025	70.61	71.63	70.28	70.74	70.74	0.14%	255,576
Oct 20, 2025	70.29	71.56	68.89	70.64	70.64	1.47%	281,356
Oct 17, 2025	65.00	70.05	64.55	69.62	69.62	5.81%	580,894
Oct 16, 2025	66.60	66.88	64.92	65.80	65.80	-1.13%	366,603
Oct 15, 2025	67.39	67.59	66.06	66.55	66.55	-0.73%	307,937
Oct 14, 2025	66.16	67.68	65.96	67.04	67.04	0.54%	253,440
Oct 13, 2025	66.56	67.08	66.24	66.68	66.68	0.80%	335,022
Oct 10, 2025	66.62	67.05	65.25	66.15	66.15	-0.51%	282,370
Oct 9, 2025	67.15	67.47	65.83	66.49	66.49	0.35%	328,292
Oct 8, 2025	66.84	67.00	65.82	66.26	66.26	-0.18%	202,872
Oct 7, 2025	65.98	66.75	65.98	66.38	66.38	0.47%	233,211
Oct 6, 2025	65.87	66.55	65.02	66.07	66.07	0.66%	304,959
Oct 3, 2025	65.31	66.48	65.19	65.64	65.64	0.81%	303,897
Oct 2, 2025	64.53	65.26	64.29	65.11	65.11	0.90%	254,585
Oct 1, 2025	65.32	65.51	64.48	64.53	64.53	-1.65%	148,182
Sep 30, 2025	66.46	66.55	64.82	65.61	65.61	-1.38%	218,598
Sep 29, 2025	66.71	67.12	65.71	66.53	66.53	0.18%	279,790
Sep 26, 2025	66.40	66.97	66.18	66.41	66.41	0.06%	216,659
Sep 25, 2025	66.36	66.65	65.84	66.37	66.37	-0.41%	208,811
Sep 24, 2025	67.34	67.42	66.28	66.64	66.64	-1.00%	259,916
Sep 23, 2025	67.20	68.11	66.98	67.31	67.31	0.06%	437,962
Sep 22, 2025	68.37	68.56	67.19	67.27	67.27	-1.92%	327,269
Sep 19, 2025	69.74	69.74	68.45	68.59	68.59	-1.37%	520,851
Sep 18, 2025	69.62	70.38	69.41	69.54	69.54	0.27%	167,022
Sep 17, 2025	69.38	71.43	69.09	69.35	69.35	-0.04%	294,708
Sep 16, 2025	69.40	70.03	68.31	69.38	69.38	-1.36%	261,181
Sep 15, 2025	71.98	72.25	70.25	70.34	70.34	-1.76%	218,433
Sep 12, 2025	71.48	72.37	71.13	71.60	71.60	-0.36%	176,998
Sep 11, 2025	71.49	72.50	71.23	71.86	71.86	1.08%	242,141
Sep 10, 2025	70.03	71.28	70.02	71.09	71.09	0.78%	276,703
Sep 9, 2025	71.76	72.05	70.33	70.54	70.54	-2.08%	222,201
Sep 8, 2025	72.87	72.98	71.63	72.04	72.04	-0.69%	429,692
Sep 5, 2025	73.07	73.55	71.41	72.54	72.54	-0.19%	143,153
Sep 4, 2025	71.69	72.72	71.63	72.68	72.68	1.95%	191,514
Sep 3, 2025	70.99	71.54	70.24	71.29	71.29	-0.15%	266,552
Sep 2, 2025	72.85	72.85	71.24	71.40	71.40	-3.33%	206,596
Aug 29, 2025	74.31	74.50	72.93	73.86	73.86	-0.22%	474,067
Aug 28, 2025	75.42	75.57	73.21	74.02	74.02	-1.79%	355,689
Aug 27, 2025	75.72	76.51	74.70	75.37	75.37	-1.19%	326,028
Aug 26, 2025	76.82	77.18	76.10	76.28	76.28	-0.34%	185,943
Aug 25, 2025	76.21	77.07	75.85	76.54	76.54	0.35%	214,759
Aug 22, 2025	71.80	76.42	71.69	76.27	76.27	6.15%	352,319