5 DAY PERFORMANCE
+3.83%
1 MONTH PERFORMANCE
+7.54%
3 MONTH PERFORMANCE
-8.36%
6 MONTH PERFORMANCE
-0.93%
YEAR-TO-DATE PERFORMANCE
-1.71%
1 YEAR PERFORMANCE
+25.55%
Cohen & Steers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $77.37 | $75.08 (-2.97%) | $77.59 | $74.67 | 220,768 | $3.82 B |
| 03/12/2025 | $80.67 | $77.07 (-4.46%) | $81.12 | $76.80 | 450,389 | $3.89 B |
| 03/11/2025 | $85.40 | $80.35 (-5.91%) | $85.86 | $80.18 | 329,500 | $4.05 B |
| 03/10/2025 | $87.03 | $85.26 (-2.03%) | $87.03 | $83.88 | 323,400 | $4.30 B |
| 03/07/2025 | $86.05 | $87.41 (1.58%) | $88.49 | $84.26 | 241,702 | $4.41 B |
| 03/06/2025 | $82.37 | $86.03 (4.44%) | $87.19 | $80.10 | 424,100 | $4.34 B |
| 03/05/2025 | $82.45 | $82.99 (0.65%) | $83.39 | $82.05 | 355,915 | $4.18 B |
| 03/04/2025 | $84.84 | $82.56 (-2.69%) | $84.84 | $81.89 | 227,207 | $4.16 B |
| 03/03/2025 | $86.87 | $85.60 (-1.46%) | $87.85 | $84.66 | 208,007 | $4.32 B |
| 02/28/2025 | $86.00 | $87.40 (1.63%) | $87.99 | $85.42 | 206,200 | $4.41 B |
| 02/27/2025 | $86.49 | $86.41 (-0.09%) | $87.56 | $86.18 | 122,217 | $4.36 B |
| 02/26/2025 | $87.07 | $86.70 (-0.42%) | $87.85 | $84.96 | 297,346 | $4.37 B |
| 02/25/2025 | $87.44 | $87.20 (-0.27%) | $88.10 | $87.04 | 200,200 | $4.40 B |
| 02/24/2025 | $86.41 | $86.82 (0.47%) | $87.48 | $85.60 | 156,244 | $4.41 B |
| 02/21/2025 | $88.71 | $86.33 (-2.68%) | $88.77 | $85.25 | 186,333 | $4.38 B |
| 02/20/2025 | $86.30 | $86.54 (0.28%) | $86.98 | $85.45 | 178,911 | $4.36 B |
| 02/19/2025 | $85.35 | $86.41 (1.24%) | $87.27 | $85.35 | 114,440 | $4.36 B |
| 02/18/2025 | $85.12 | $86.45 (1.56%) | $86.52 | $84.59 | 95,000 | $4.36 B |
| 02/14/2025 | $85.06 | $85.26 (0.24%) | $85.83 | $84.78 | 82,018 | $4.33 B |
| 02/13/2025 | $84.04 | $84.40 (0.43%) | $84.45 | $82.95 | 221,332 | $4.29 B |
| 02/12/2025 | $84.33 | $83.63 (-0.83%) | $84.67 | $83.11 | 149,112 | $4.25 B |
| 02/11/2025 | $86.02 | $86.21 (0.22%) | $86.82 | $86.02 | 129,140 | $4.38 B |
| 02/10/2025 | $89.60 | $86.83 (-3.09%) | $89.60 | $86.76 | 237,900 | $4.41 B |
| 02/07/2025 | $89.19 | $89.00 (-0.21%) | $89.67 | $87.93 | 176,204 | $4.52 B |
| 02/06/2025 | $89.17 | $89.31 (0.16%) | $89.48 | $88.30 | 215,500 | $4.53 B |
| 02/05/2025 | $87.50 | $88.34 (0.96%) | $88.35 | $87.10 | 221,727 | $4.49 B |
| 02/04/2025 | $86.74 | $87.12 (0.44%) | $87.35 | $85.69 | 268,800 | $4.42 B |
| 02/03/2025 | $86.77 | $87.15 (0.44%) | $88.00 | $85.82 | 190,700 | $4.43 B |
| 01/31/2025 | $88.88 | $88.63 (-0.28%) | $89.39 | $87.92 | 143,441 | $4.50 B |
| 01/30/2025 | $89.30 | $88.83 (-0.53%) | $89.81 | $88.04 | 160,700 | $4.51 B |
| 01/29/2025 | $89.67 | $88.44 (-1.37%) | $90.29 | $87.74 | 146,609 | $4.49 B |
| 01/28/2025 | $89.60 | $90.11 (0.57%) | $91.07 | $89.60 | 138,116 | $4.58 B |
| 01/27/2025 | $88.58 | $90.03 (1.64%) | $90.44 | $88.15 | 207,200 | $4.57 B |
| 01/24/2025 | $88.30 | $88.82 (0.59%) | $89.84 | $87.68 | 311,426 | $4.51 B |
| 01/23/2025 | $87.19 | $89.29 (2.41%) | $90.09 | $84.31 | 363,531 | $4.53 B |
| 01/22/2025 | $88.59 | $86.65 (-2.19%) | $89.22 | $86.06 | 376,527 | $4.40 B |
| 01/21/2025 | $89.25 | $89.20 (-0.06%) | $90.00 | $88.49 | 225,844 | $4.53 B |
| 01/17/2025 | $88.78 | $88.22 (-0.63%) | $89.24 | $87.44 | 181,900 | $4.48 B |
| 01/16/2025 | $87.29 | $88.07 (0.89%) | $88.12 | $86.81 | 203,400 | $4.47 B |
| 01/15/2025 | $88.38 | $86.83 (-1.75%) | $89.10 | $86.46 | 194,040 | $4.41 B |
| 01/14/2025 | $85.24 | $86.44 (1.41%) | $86.51 | $85.13 | 239,014 | $4.39 B |
| 01/13/2025 | $85.13 | $84.67 (-0.54%) | $85.41 | $82.85 | 337,200 | $4.30 B |
| 01/10/2025 | $87.47 | $85.78 (-1.93%) | $88.00 | $85.33 | 186,500 | $4.36 B |
| 01/08/2025 | $88.67 | $89.49 (0.92%) | $89.54 | $88.10 | 182,100 | $4.54 B |
| 01/07/2025 | $90.88 | $89.45 (-1.57%) | $91.21 | $88.81 | 119,100 | $4.54 B |
| 01/06/2025 | $92.85 | $90.76 (-2.25%) | $93.19 | $90.45 | 106,000 | $4.61 B |
| 01/03/2025 | $92.02 | $92.60 (0.63%) | $92.86 | $91.11 | 173,810 | $4.70 B |
| 01/02/2025 | $92.62 | $91.37 (-1.35%) | $93.22 | $90.94 | 98,400 | $4.64 B |
| 12/31/2024 | $92.84 | $92.34 (-0.54%) | $93.20 | $91.97 | 86,603 | $4.69 B |
| 12/30/2024 | $92.53 | $92.57 (0.04%) | $93.26 | $91.44 | 96,500 | $4.70 B |
| 12/27/2024 | $93.60 | $93.35 (-0.27%) | $94.89 | $92.16 | 101,984 | $4.74 B |
| 12/26/2024 | $92.96 | $94.56 (1.72%) | $94.61 | $92.96 | 96,417 | $4.80 B |
| 12/24/2024 | $92.80 | $93.70 (0.97%) | $93.92 | $92.42 | 59,400 | $4.76 B |
| 12/23/2024 | $92.16 | $92.58 (0.46%) | $92.88 | $91.50 | 133,623 | $4.70 B |
| 12/20/2024 | $89.35 | $92.49 (3.51%) | $92.67 | $89.29 | 704,346 | $4.70 B |
| 12/19/2024 | $91.77 | $90.67 (-1.2%) | $92.57 | $89.83 | 189,100 | $4.60 B |
| 12/18/2024 | $98.05 | $90.53 (-7.67%) | $98.10 | $89.70 | 278,796 | $4.60 B |
| 12/17/2024 | $97.55 | $97.15 (-0.41%) | $98.87 | $95.71 | 317,549 | $4.93 B |
| 12/16/2024 | $99.04 | $98.43 (-0.62%) | $100.19 | $98.00 | 153,548 | $5.00 B |
| 12/13/2024 | $100.41 | $99.04 (-1.36%) | $100.99 | $97.78 | 179,900 | $5.03 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.
