Cohen & Steers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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