Cohen & Steers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	81.18	82.04	80.89	81.42	81.42	0.78%	152,634
Aug 20, 2026	80.90	81.82	79.89	80.79	80.79	-0.47%	220,557
Aug 19, 2026	83.66	84.32	81.11	81.17	81.17	-1.97%	328,409
Aug 18, 2026	83.71	84.59	81.84	82.80	82.80	-0.65%	255,991
Aug 17, 2026	83.99	84.40	83.18	83.34	83.34	-1.65%	185,223
Aug 14, 2026	85.92	86.00	84.50	84.74	84.74	-1.06%	132,658
Aug 13, 2026	85.37	85.70	84.08	85.65	85.65	0.98%	222,647
Aug 12, 2026	84.33	85.53	83.18	84.82	84.82	0.60%	250,087
Aug 11, 2026	81.42	86.56	81.42	84.31	84.31	2.63%	210,772
Aug 10, 2026	82.03	82.79	81.79	82.15	82.15	-0.94%	215,460
Aug 7, 2026	84.09	84.93	83.25	83.60	82.93	-1.04%	139,400
Aug 6, 2026	85.03	85.43	83.85	84.48	83.80	0.31%	187,921
Aug 5, 2026	84.40	85.42	83.55	84.22	83.55	0.15%	267,337
Aug 4, 2026	84.50	85.63	83.85	84.09	83.42	-0.64%	252,198
Aug 3, 2026	82.66	84.99	82.49	84.63	83.95	2.87%	259,136
Jul 31, 2026	82.24	82.30	80.21	82.27	81.61	0.86%	208,364
Jul 30, 2026	81.79	81.79	79.75	81.57	80.92	-0.11%	207,577
Jul 29, 2026	82.12	83.18	81.34	81.66	81.01	-0.93%	242,270
Jul 28, 2026	81.37	82.71	81.30	82.43	81.77	1.69%	253,078
Jul 27, 2026	81.59	83.34	80.61	81.06	80.41	-0.36%	255,781
Jul 24, 2026	80.77	82.68	79.89	81.35	80.70	1.71%	236,768
Jul 23, 2026	79.69	81.08	78.87	79.98	79.34	-0.55%	316,783
Jul 22, 2026	80.31	81.54	79.36	80.42	79.78	-0.46%	258,155
Jul 21, 2026	82.83	83.84	80.57	80.79	80.14	-2.07%	342,093
Jul 20, 2026	83.25	84.59	81.44	82.50	81.84	-2.54%	290,405
Jul 17, 2026	74.74	84.93	72.76	84.65	83.97	4.42%	524,614
Jul 16, 2026	78.72	81.17	78.72	81.07	80.42	2.79%	439,568
Jul 15, 2026	77.88	79.76	77.69	78.87	78.24	2.34%	276,806
Jul 14, 2026	76.66	77.64	76.31	77.07	76.45	0.65%	270,062
Jul 13, 2026	77.71	78.52	76.19	76.57	75.96	-1.07%	236,581
Jul 10, 2026	78.20	78.77	76.83	77.40	76.78	0.65%	227,301
Jul 9, 2026	76.32	77.88	76.15	76.90	76.28	0.51%	211,612
Jul 8, 2026	78.46	78.99	76.33	76.51	75.90	-3.38%	242,590
Jul 7, 2026	79.82	80.48	78.93	79.19	78.56	-0.33%	283,443
Jul 6, 2026	78.60	80.21	78.05	79.45	78.81	1.12%	253,696
Jul 2, 2026	78.20	78.61	77.63	78.57	77.94	1.50%	189,703
Jul 1, 2026	76.44	79.28	76.26	77.41	76.79	1.67%	248,722
Jun 30, 2026	75.42	76.75	74.98	76.14	75.53	1.04%	263,858
Jun 29, 2026	77.88	77.89	74.69	75.36	74.76	-3.85%	420,083
Jun 26, 2026	76.75	78.52	76.12	78.38	77.75	2.47%	985,126
Jun 25, 2026	75.67	77.25	75.34	76.49	75.88	2.00%	373,388
Jun 24, 2026	75.50	76.47	73.37	74.99	74.39	-1.38%	516,990
Jun 23, 2026	76.19	76.62	75.12	76.04	75.43	0.57%	316,129
Jun 22, 2026	75.04	75.93	74.43	75.61	75.00	0.97%	368,175
Jun 18, 2026	74.89	75.37	74.52	74.88	74.28	0.71%	577,363
Jun 17, 2026	75.77	76.89	74.35	74.35	73.75	-2.85%	351,118
Jun 16, 2026	77.84	78.36	76.41	76.53	75.92	-0.78%	298,192
Jun 15, 2026	77.47	78.42	77.03	77.13	76.51	0.10%	194,108
Jun 12, 2026	76.37	77.87	76.37	77.05	76.43	1.35%	184,259
Jun 11, 2026	75.96	76.61	74.78	76.02	75.41	-0.07%	213,602