Cohen & Steers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	65.18	65.39	63.80	63.95	63.95	-1.75%	343,261
Jan 27, 2026	65.27	67.26	64.70	65.09	65.09	-0.25%	501,995
Jan 26, 2026	65.93	66.71	64.61	65.25	65.25	-1.00%	402,616
Jan 23, 2026	67.81	68.94	64.79	65.91	65.91	-4.17%	566,917
Jan 22, 2026	69.66	70.62	68.47	68.78	68.78	-0.84%	380,511
Jan 21, 2026	68.91	70.16	68.42	69.36	69.36	0.99%	378,823
Jan 20, 2026	69.30	69.54	68.22	68.68	68.68	-2.47%	356,951
Jan 16, 2026	69.37	70.66	68.80	70.42	70.42	1.13%	351,195
Jan 15, 2026	69.06	70.52	68.41	69.63	69.63	1.44%	396,758
Jan 14, 2026	67.79	69.43	67.58	68.64	68.64	1.09%	395,441
Jan 13, 2026	67.69	68.72	67.23	67.90	67.90	-0.56%	456,259
Jan 12, 2026	67.60	68.33	66.14	68.28	68.28	0.35%	302,757
Jan 9, 2026	67.21	69.08	67.05	68.04	68.04	1.25%	310,776
Jan 8, 2026	65.51	67.26	65.51	67.20	67.20	1.65%	315,893
Jan 7, 2026	66.73	67.01	65.22	66.11	66.11	-0.66%	310,044
Jan 6, 2026	64.50	66.73	64.50	66.55	66.55	2.76%	413,169
Jan 5, 2026	63.28	65.83	63.28	64.76	64.76	1.87%	310,411
Jan 2, 2026	62.56	63.62	62.43	63.57	63.57	1.26%	207,131
Dec 31, 2025	63.56	63.56	62.54	62.78	62.78	-0.70%	154,967
Dec 30, 2025	63.88	64.20	63.11	63.22	63.22	-1.20%	135,659
Dec 29, 2025	64.21	64.82	63.56	63.99	63.99	-0.33%	181,592
Dec 26, 2025	63.12	64.41	62.96	64.20	64.20	1.55%	317,039
Dec 24, 2025	63.32	63.53	62.83	63.22	63.22	-0.05%	64,426
Dec 23, 2025	63.21	63.31	62.51	63.25	63.25	-0.06%	206,708
Dec 22, 2025	62.45	63.71	62.08	63.29	63.29	1.52%	201,414
Dec 19, 2025	62.73	63.45	62.15	62.34	62.34	-1.03%	512,308
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