5 DAY PERFORMANCE
-7.24%
1 MONTH PERFORMANCE
+1.42%
3 MONTH PERFORMANCE
+2.49%
6 MONTH PERFORMANCE
-5.42%
YEAR-TO-DATE PERFORMANCE
+2.37%
1 YEAR PERFORMANCE
-16.52%
Cohen & Steers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $69.97 | $70.74 (1.1%) | $70.78 | $69.54 | 61.37 K | $3.61 B |
| 05/05/2026 | $68.55 | $69.54 (1.44%) | $70.00 | $68.33 | 209.33 K | $3.58 B |
| 05/04/2026 | $68.97 | $68.27 (-1.01%) | $69.92 | $68.00 | 189.30 K | $3.51 B |
| 05/01/2026 | $70.78 | $69.29 (-2.11%) | $71.81 | $69.26 | 386.30 K | $3.56 B |
| 04/30/2026 | $67.46 | $70.29 (4.2%) | $70.47 | $67.40 | 369.80 K | $3.62 B |
| 04/29/2026 | $69.49 | $67.69 (-2.59%) | $69.49 | $67.30 | 389.21 K | $3.48 B |
| 04/28/2026 | $68.50 | $68.94 (0.64%) | $69.41 | $68.17 | 222.03 K | $3.55 B |
| 04/27/2026 | $67.57 | $68.15 (0.86%) | $68.79 | $67.30 | 229.05 K | $3.51 B |
| 04/24/2026 | $66.99 | $67.71 (1.07%) | $68.08 | $66.60 | 261.30 K | $3.48 B |
| 04/23/2026 | $68.32 | $67.24 (-1.58%) | $68.57 | $66.93 | 253.25 K | $3.46 B |
| 04/22/2026 | $69.20 | $68.32 (-1.27%) | $69.70 | $67.93 | 244.80 K | $3.51 B |
| 04/21/2026 | $68.15 | $68.85 (1.03%) | $69.23 | $67.75 | 471.24 K | $3.54 B |
| 04/20/2026 | $67.19 | $68.25 (1.58%) | $68.60 | $66.65 | 372.45 K | $3.51 B |
| 04/17/2026 | $63.01 | $66.67 (5.81%) | $66.77 | $62.35 | 775.80 K | $3.43 B |
| 04/16/2026 | $66.24 | $64.64 (-2.42%) | $66.73 | $64.54 | 310.90 K | $3.33 B |
| 04/15/2026 | $66.29 | $66.21 (-0.12%) | $66.66 | $65.61 | 196.74 K | $3.41 B |
| 04/14/2026 | $64.64 | $66.28 (2.54%) | $66.59 | $64.60 | 295.30 K | $3.41 B |
| 04/13/2026 | $62.79 | $64.51 (2.74%) | $64.58 | $62.29 | 620.40 K | $3.31 B |
| 04/10/2026 | $63.89 | $63.16 (-1.14%) | $64.20 | $63.10 | 501.40 K | $3.24 B |
| 04/09/2026 | $63.62 | $64.04 (0.66%) | $64.37 | $63.06 | 392.90 K | $3.28 B |
| 04/08/2026 | $64.42 | $63.90 (-0.81%) | $65.16 | $63.85 | 447.25 K | $3.27 B |
| 04/07/2026 | $63.20 | $62.80 (-0.63%) | $63.45 | $62.66 | 311.40 K | $3.22 B |
| 04/06/2026 | $62.23 | $63.37 (1.83%) | $63.64 | $61.91 | 239.01 K | $3.25 B |
| 04/02/2026 | $61.35 | $62.66 (2.14%) | $62.68 | $60.50 | 251.31 K | $3.21 B |
| 04/01/2026 | $62.64 | $62.13 (-0.81%) | $63.45 | $61.48 | 239.50 K | $3.18 B |
| 03/31/2026 | $62.32 | $62.55 (0.37%) | $62.77 | $61.18 | 294.40 K | $3.21 B |
| 03/30/2026 | $61.46 | $61.38 (-0.13%) | $62.60 | $61.29 | 332.93 K | $3.15 B |
| 03/27/2026 | $61.38 | $60.83 (-0.9%) | $61.64 | $60.67 | 311.43 K | $3.12 B |
| 03/26/2026 | $61.71 | $61.94 (0.37%) | $62.48 | $60.70 | 393.90 K | $3.17 B |
| 03/25/2026 | $63.86 | $61.90 (-3.07%) | $64.57 | $60.17 | 549.30 K | $3.17 B |
| 03/24/2026 | $62.63 | $63.09 (0.73%) | $63.60 | $62.27 | 240.23 K | $3.23 B |
| 03/23/2026 | $63.73 | $63.50 (-0.36%) | $64.81 | $62.79 | 315.13 K | $3.25 B |
| 03/20/2026 | $63.58 | $62.18 (-2.2%) | $63.63 | $62.02 | 1.36 M | $3.19 B |
| 03/19/2026 | $62.80 | $63.08 (0.45%) | $63.54 | $61.84 | 327.52 K | $3.23 B |
| 03/18/2026 | $63.65 | $63.21 (-0.69%) | $64.55 | $63.12 | 519.71 K | $3.24 B |
| 03/17/2026 | $64.01 | $64.24 (0.36%) | $65.26 | $64.01 | 274.01 K | $3.29 B |
| 03/16/2026 | $63.35 | $63.28 (-0.11%) | $64.03 | $62.63 | 401.80 K | $3.24 B |
| 03/13/2026 | $63.20 | $62.51 (-1.09%) | $64.67 | $62.41 | 430.90 K | $3.20 B |
| 03/12/2026 | $62.35 | $62.44 (0.14%) | $63.46 | $62.04 | 471.51 K | $3.20 B |
| 03/11/2026 | $63.16 | $63.16 (0%) | $64.10 | $62.20 | 274.94 K | $3.24 B |
| 03/10/2026 | $64.20 | $63.23 (-1.51%) | $65.11 | $63.17 | 330.81 K | $3.24 B |
| 03/09/2026 | $63.16 | $64.25 (1.73%) | $64.42 | $61.08 | 338.54 K | $3.29 B |
| 03/06/2026 | $65.12 | $64.96 (-0.25%) | $66.89 | $64.01 | 321.70 K | $3.33 B |
| 03/05/2026 | $66.13 | $66.21 (0.12%) | $67.42 | $65.42 | 226.74 K | $3.39 B |
| 03/04/2026 | $68.01 | $66.92 (-1.6%) | $68.63 | $66.76 | 519.75 K | $3.43 B |
| 03/03/2026 | $67.04 | $67.90 (1.28%) | $68.38 | $66.19 | 320.55 K | $3.48 B |
| 03/02/2026 | $65.49 | $68.43 (4.49%) | $68.62 | $65.49 | 330.44 K | $3.51 B |
| 02/27/2026 | $66.90 | $66.87 (-0.04%) | $67.52 | $65.24 | 336.10 K | $3.43 B |
| 02/26/2026 | $68.23 | $67.14 (-1.6%) | $68.97 | $66.23 | 288.00 K | $3.44 B |
| 02/25/2026 | $67.49 | $67.61 (0.18%) | $68.07 | $66.40 | 229.80 K | $3.46 B |
| 02/24/2026 | $65.81 | $66.96 (1.75%) | $67.14 | $65.81 | 182.13 K | $3.43 B |
| 02/23/2026 | $66.74 | $65.77 (-1.45%) | $66.98 | $65.07 | 234.00 K | $3.37 B |
| 02/20/2026 | $66.67 | $67.12 (0.67%) | $67.30 | $64.61 | 252.00 K | $3.44 B |
| 02/19/2026 | $65.85 | $66.84 (1.5%) | $67.14 | $65.16 | 240.40 K | $3.43 B |
| 02/18/2026 | $66.18 | $66.06 (-0.18%) | $67.55 | $65.63 | 179.93 K | $3.39 B |
| 02/17/2026 | $66.99 | $66.16 (-1.24%) | $68.15 | $65.93 | 335.40 K | $3.39 B |
| 02/13/2026 | $66.20 | $66.66 (0.69%) | $68.30 | $65.33 | 626.90 K | $3.42 B |
| 02/12/2026 | $65.10 | $66.14 (1.6%) | $66.52 | $64.13 | 383.62 K | $3.39 B |
| 02/11/2026 | $65.50 | $64.83 (-1.02%) | $66.11 | $64.14 | 333.93 K | $3.32 B |
| 02/10/2026 | $64.75 | $65.52 (1.19%) | $65.89 | $64.05 | 245.00 K | $3.36 B |
| 02/09/2026 | $62.64 | $64.30 (2.65%) | $64.36 | $62.06 | 288.32 K | $3.29 B |
| 02/06/2026 | $62.62 | $62.71 (0.14%) | $63.16 | $62.32 | 238.60 K | $3.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
