Cohen & Steers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	82.24	82.30	80.21	82.27	82.27	0.86%	208,358
Jul 30, 2026	81.79	81.79	79.75	81.57	81.57	-0.11%	207,576
Jul 29, 2026	82.12	83.18	81.34	81.66	81.66	-0.93%	242,269
Jul 28, 2026	81.37	82.71	81.30	82.43	82.43	1.69%	253,077
Jul 27, 2026	81.59	83.34	80.61	81.06	81.06	-0.36%	255,780
Jul 24, 2026	80.77	82.68	79.89	81.35	81.35	1.71%	236,768
Jul 23, 2026	79.69	81.08	78.87	79.98	79.98	-0.55%	316,767
Jul 22, 2026	80.31	81.54	79.36	80.42	80.42	-0.46%	258,154
Jul 21, 2026	82.83	83.84	80.57	80.79	80.79	-2.07%	320,264
Jul 20, 2026	83.25	84.59	81.44	82.50	82.50	-2.54%	290,243
Jul 17, 2026	74.74	84.93	72.76	84.65	84.65	4.42%	524,594
Jul 16, 2026	78.72	81.17	78.72	81.07	81.07	2.79%	424,074
Jul 15, 2026	77.88	79.76	77.69	78.87	78.87	2.34%	276,653
Jul 14, 2026	76.66	77.64	76.31	77.07	77.07	0.65%	262,316
Jul 13, 2026	77.71	78.52	76.19	76.57	76.57	-1.07%	236,578
Jul 10, 2026	78.20	78.77	76.83	77.40	77.40	0.65%	227,301
Jul 9, 2026	76.32	77.88	76.15	76.90	76.90	0.51%	211,612
Jul 8, 2026	78.46	78.99	76.33	76.51	76.51	-3.38%	242,589
Jul 7, 2026	79.82	80.48	78.93	79.19	79.19	-0.33%	283,442
Jul 6, 2026	78.60	80.21	78.05	79.45	79.45	1.12%	252,074
Jul 2, 2026	78.20	78.61	77.63	78.57	78.57	1.50%	189,703
Jul 1, 2026	76.44	79.28	76.26	77.41	77.41	1.67%	248,721
Jun 30, 2026	75.42	76.75	74.98	76.14	76.14	1.04%	255,161
Jun 29, 2026	77.88	77.89	74.69	75.36	75.36	-3.85%	419,908
Jun 26, 2026	76.75	78.52	76.12	78.38	78.38	2.47%	973,511
Jun 25, 2026	75.67	77.25	75.34	76.49	76.49	2.00%	373,388
Jun 24, 2026	75.50	76.47	73.37	74.99	74.99	-1.38%	499,181
Jun 23, 2026	76.19	76.62	75.12	76.04	76.04	0.57%	289,567
Jun 22, 2026	75.04	75.93	74.43	75.61	75.61	0.97%	368,105
Jun 18, 2026	74.89	75.37	74.52	74.88	74.88	0.71%	568,292
Jun 17, 2026	75.77	76.89	74.35	74.35	74.35	-2.85%	351,118
Jun 16, 2026	77.84	78.36	76.41	76.53	76.53	-0.78%	253,517
Jun 15, 2026	77.47	78.42	77.03	77.13	77.13	0.10%	177,530
Jun 12, 2026	76.37	77.87	76.37	77.05	77.05	1.35%	184,257
Jun 11, 2026	75.96	76.61	74.78	76.02	76.02	-0.07%	213,475
Jun 10, 2026	77.64	78.69	76.06	76.07	76.07	-1.57%	280,550
Jun 9, 2026	74.51	77.91	74.51	77.28	77.28	4.84%	298,168
Jun 8, 2026	74.87	75.13	73.63	73.71	73.71	-0.31%	187,541
Jun 5, 2026	73.97	74.48	72.85	73.94	73.94	0.54%	169,080
Jun 4, 2026	71.06	73.67	70.83	73.54	73.54	4.76%	202,579
Jun 3, 2026	70.44	70.44	68.02	70.20	70.20	-1.40%	282,710
Jun 2, 2026	70.47	72.52	70.31	71.20	71.20	0.94%	340,463
Jun 1, 2026	69.31	71.31	69.27	70.54	70.54	1.06%	216,436
May 29, 2026	68.84	69.97	68.37	69.80	69.80	1.20%	253,797
May 28, 2026	70.34	71.31	68.52	68.97	68.97	-2.69%	228,041
May 27, 2026	71.80	72.35	70.87	70.88	70.88	-1.02%	187,810
May 26, 2026	71.99	72.43	71.10	71.61	71.61	-0.32%	146,149
May 22, 2026	71.07	72.29	71.07	71.84	71.84	-0.43%	227,106
May 21, 2026	71.18	72.41	70.59	72.15	72.15	0.80%	257,147
May 20, 2026	71.78	72.64	70.95	71.58	71.58	-0.18%	264,236