Cohen & Steers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	72.24	72.64	71.14	71.71	71.71	-0.76%	217,149
May 18, 2026	71.44	72.96	71.44	72.26	72.26	1.13%	155,269
May 15, 2026	72.08	72.87	70.87	71.45	71.45	-1.45%	237,173
May 14, 2026	73.43	74.01	71.56	72.50	72.50	-0.37%	312,132
May 13, 2026	71.76	73.09	71.07	72.77	72.77	0.71%	285,730
May 12, 2026	72.23	72.63	70.04	72.26	72.26	0.15%	204,289
May 11, 2026	71.99	72.36	70.83	72.15	72.15	0.08%	391,558
May 8, 2026	71.04	73.05	69.71	72.76	72.09	2.33%	304,319
May 7, 2026	70.91	72.04	70.25	71.10	70.45	0.79%	258,283
May 6, 2026	70.22	71.26	69.66	70.54	69.89	1.44%	415,756
May 5, 2026	68.55	70.00	68.33	69.54	68.90	1.86%	209,326
May 4, 2026	68.97	69.92	68.00	68.27	67.64	-1.47%	189,267
May 1, 2026	70.78	71.81	69.26	69.29	68.65	-1.42%	386,278
Apr 30, 2026	67.46	70.47	67.40	70.29	69.64	3.84%	369,759
Apr 29, 2026	69.49	69.49	67.30	67.69	67.07	-1.81%	389,213
Apr 28, 2026	68.50	69.41	68.17	68.94	68.31	1.16%	222,031
Apr 27, 2026	67.57	68.79	67.30	68.15	67.52	0.65%	229,047
Apr 24, 2026	66.99	68.08	66.60	67.71	67.09	0.70%	261,271
Apr 23, 2026	68.32	68.57	66.93	67.24	66.62	-1.58%	253,247
Apr 22, 2026	69.20	69.70	67.93	68.32	67.69	-0.77%	244,797
Apr 21, 2026	68.15	69.23	67.75	68.85	68.22	0.88%	471,235
Apr 20, 2026	67.19	68.60	66.65	68.25	67.62	2.37%	372,445
Apr 17, 2026	63.01	66.77	62.35	66.67	66.06	3.14%	775,759
Apr 16, 2026	66.24	66.73	64.54	64.64	64.04	-2.37%	310,857
Apr 15, 2026	66.29	66.66	65.62	66.21	65.60	-0.11%	196,743
Apr 14, 2026	64.64	66.59	64.60	66.28	65.67	2.74%	295,294
Apr 13, 2026	62.79	64.58	62.29	64.51	63.92	2.14%	620,392
Apr 10, 2026	63.89	64.20	63.10	63.16	62.58	-1.37%	501,384
Apr 9, 2026	63.62	64.37	63.06	64.04	63.45	0.22%	392,894
Apr 8, 2026	64.42	65.16	63.85	63.90	63.31	1.75%	447,249
Apr 7, 2026	63.20	63.45	62.66	62.80	62.22	-0.90%	311,396
Apr 6, 2026	62.23	63.64	61.91	63.37	62.79	1.13%	239,011
Apr 2, 2026	61.35	62.68	60.50	62.66	62.08	0.85%	251,312
Apr 1, 2026	62.64	63.45	61.48	62.13	61.56	-0.67%	239,472
Mar 31, 2026	62.32	62.77	61.18	62.55	61.97	1.91%	294,356
Mar 30, 2026	61.46	62.60	61.29	61.38	60.81	0.90%	332,932
Mar 27, 2026	61.38	61.64	60.67	60.83	60.27	-1.79%	311,433
Mar 26, 2026	61.71	62.48	60.70	61.94	61.37	0.06%	393,851
Mar 25, 2026	63.86	64.57	60.17	61.90	61.33	-1.89%	549,268
Mar 24, 2026	62.63	63.60	62.27	63.09	62.51	-0.65%	240,234
Mar 23, 2026	63.73	64.81	62.79	63.50	62.92	2.12%	315,130