5 DAY PERFORMANCE
-11.33%
1 MONTH PERFORMANCE
-11.98%
3 MONTH PERFORMANCE
-23.69%
6 MONTH PERFORMANCE
-7.58%
YEAR-TO-DATE PERFORMANCE
+2.37%
1 YEAR PERFORMANCE
-6.09%
Cohen & Steers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $76.99 | $73.23 (-4.88%) | $76.99 | $72.49 | 185.89 K | $3.78 B |
| 11/04/2026 | $75.00 | $75.71 (0.95%) | $76.90 | $75.00 | 415.70 K | $3.90 B |
| 11/03/2026 | $74.27 | $73.10 (-1.58%) | $74.27 | $72.21 | 637.18 K | $3.77 B |
| 11/02/2026 | $72.48 | $74.38 (2.62%) | $75.67 | $72.48 | 374.91 K | $3.84 B |
| 10/30/2026 | $73.32 | $72.48 (-1.15%) | $73.49 | $72.18 | 263.80 K | $3.74 B |
| 10/29/2026 | $71.14 | $72.91 (2.49%) | $73.05 | $70.79 | 181.20 K | $3.76 B |
| 10/28/2026 | $70.79 | $70.05 (-1.05%) | $71.24 | $69.30 | 241.72 K | $3.61 B |
| 10/27/2026 | $71.24 | $70.79 (-0.63%) | $71.97 | $70.68 | 313.60 K | $3.65 B |
| 10/26/2026 | $71.48 | $71.14 (-0.48%) | $72.25 | $70.92 | 204.51 K | $3.67 B |
| 10/23/2026 | $71.59 | $71.00 (-0.82%) | $71.80 | $70.53 | 204.31 K | $3.66 B |
| 10/22/2026 | $69.90 | $72.07 (3.1%) | $72.11 | $69.47 | 229.20 K | $3.72 B |
| 10/21/2026 | $72.52 | $70.26 (-3.12%) | $72.67 | $69.99 | 311.14 K | $3.62 B |
| 10/20/2026 | $69.00 | $72.03 (4.39%) | $72.20 | $68.99 | 533.93 K | $3.71 B |
| 10/19/2026 | $69.28 | $68.40 (-1.27%) | $70.18 | $68.16 | 438.83 K | $3.53 B |
| 10/16/2026 | $70.48 | $69.63 (-1.21%) | $71.79 | $68.73 | 676.80 K | $3.59 B |
| 10/15/2026 | $66.42 | $68.98 (3.85%) | $69.61 | $65.86 | 581.64 K | $3.56 B |
| 10/14/2026 | $68.79 | $66.39 (-3.49%) | $69.20 | $65.08 | 379.14 K | $3.42 B |
| 10/13/2026 | $69.91 | $68.86 (-1.5%) | $69.91 | $67.99 | 324.08 K | $3.55 B |
| 10/12/2026 | $69.48 | $68.99 (-0.71%) | $70.33 | $68.72 | 228.03 K | $3.56 B |
| 10/09/2026 | $70.12 | $69.26 (-1.23%) | $71.42 | $69.13 | 286.05 K | $3.57 B |
| 10/08/2026 | $71.12 | $70.71 (-0.58%) | $71.20 | $69.62 | 262.91 K | $3.64 B |
| 10/07/2026 | $72.81 | $70.50 (-3.17%) | $73.13 | $70.49 | 283.60 K | $3.63 B |
| 10/06/2026 | $73.75 | $72.56 (-1.61%) | $73.96 | $72.34 | 224.30 K | $3.74 B |
| 10/05/2026 | $74.19 | $73.02 (-1.58%) | $74.19 | $71.61 | 287.40 K | $3.76 B |
| 10/02/2026 | $73.24 | $73.00 (-0.33%) | $74.15 | $72.37 | 172.70 K | $3.76 B |
| 10/01/2026 | $73.72 | $73.12 (-0.81%) | $74.17 | $72.12 | 353.70 K | $3.77 B |
| 09/30/2026 | $73.47 | $73.11 (-0.49%) | $73.90 | $72.96 | 330.45 K | $3.77 B |
| 09/29/2026 | $74.60 | $72.95 (-2.21%) | $74.60 | $72.26 | 331.90 K | $3.76 B |
| 09/28/2026 | $74.34 | $73.77 (-0.77%) | $74.46 | $72.82 | 497.80 K | $3.80 B |
| 09/25/2026 | $75.17 | $74.20 (-1.29%) | $75.83 | $73.01 | 280.03 K | $3.82 B |
| 09/24/2026 | $75.78 | $75.15 (-0.83%) | $76.79 | $74.56 | 323.49 K | $3.87 B |
| 09/23/2026 | $74.12 | $75.44 (1.78%) | $76.34 | $73.81 | 393.73 K | $3.89 B |
| 09/22/2026 | $75.03 | $74.54 (-0.65%) | $75.03 | $72.87 | 273.60 K | $3.84 B |
| 09/21/2026 | $74.05 | $74.43 (0.51%) | $75.02 | $73.08 | 253.10 K | $3.84 B |
| 09/18/2026 | $72.67 | $73.79 (1.54%) | $74.04 | $71.97 | 408.50 K | $3.80 B |
| 09/17/2026 | $72.71 | $72.82 (0.15%) | $73.38 | $71.68 | 275.40 K | $3.75 B |
| 09/16/2026 | $72.26 | $71.85 (-0.57%) | $72.96 | $70.28 | 307.50 K | $3.70 B |
| 09/15/2026 | $74.27 | $72.34 (-2.6%) | $74.34 | $72.33 | 360.20 K | $3.73 B |
| 09/14/2026 | $75.24 | $74.11 (-1.5%) | $75.65 | $73.69 | 311.75 K | $3.82 B |
| 09/11/2026 | $77.76 | $74.95 (-3.61%) | $78.48 | $74.74 | 360.83 K | $3.86 B |
| 09/10/2026 | $77.33 | $76.66 (-0.87%) | $77.61 | $76.28 | 301.60 K | $3.95 B |
| 09/09/2026 | $77.31 | $77.17 (-0.18%) | $78.77 | $76.46 | 254.20 K | $3.98 B |
| 09/08/2026 | $79.55 | $78.18 (-1.72%) | $80.88 | $77.44 | 453.90 K | $4.03 B |
| 09/04/2026 | $77.99 | $79.91 (2.46%) | $80.27 | $77.67 | 117.00 K | $4.12 B |
| 09/03/2026 | $78.24 | $78.99 (0.96%) | $79.05 | $76.87 | 186.68 K | $4.07 B |
| 09/02/2026 | $77.64 | $77.23 (-0.53%) | $78.64 | $76.83 | 286.34 K | $3.98 B |
| 09/01/2026 | $80.10 | $77.49 (-3.26%) | $81.99 | $77.44 | 248.80 K | $3.99 B |
| 08/31/2026 | $82.48 | $80.67 (-2.19%) | $82.56 | $80.48 | 219.60 K | $4.16 B |
| 08/28/2026 | $83.13 | $82.73 (-0.48%) | $84.00 | $81.48 | 140.74 K | $4.26 B |
| 08/27/2026 | $83.37 | $82.63 (-0.89%) | $84.90 | $82.52 | 283.91 K | $4.26 B |
| 08/26/2026 | $82.91 | $83.33 (0.51%) | $83.83 | $82.56 | 269.13 K | $4.30 B |
| 08/25/2026 | $83.53 | $83.01 (-0.62%) | $83.83 | $81.71 | 103.10 K | $4.28 B |
| 08/24/2026 | $81.99 | $83.16 (1.43%) | $83.56 | $79.55 | 287.76 K | $4.29 B |
| 08/21/2026 | $81.18 | $81.42 (0.3%) | $82.04 | $80.89 | 152.88 K | $4.20 B |
| 08/20/2026 | $80.90 | $80.79 (-0.14%) | $81.82 | $79.89 | 228.02 K | $4.16 B |
| 08/19/2026 | $83.66 | $81.17 (-2.98%) | $84.32 | $81.11 | 332.10 K | $4.18 B |
| 08/18/2026 | $83.71 | $82.80 (-1.09%) | $84.59 | $81.83 | 256.10 K | $4.27 B |
| 08/17/2026 | $83.99 | $83.34 (-0.77%) | $84.40 | $83.18 | 205.55 K | $4.30 B |
| 08/14/2026 | $85.92 | $84.74 (-1.37%) | $86.00 | $84.50 | 132.70 K | $4.37 B |
| 08/13/2026 | $85.37 | $85.65 (0.33%) | $85.70 | $84.08 | 222.70 K | $4.41 B |
| 08/12/2026 | $84.33 | $84.82 (0.58%) | $85.53 | $83.18 | 264.80 K | $4.37 B |
| 08/11/2026 | $81.42 | $84.31 (3.55%) | $86.56 | $81.42 | 269.83 K | $4.35 B |
| 08/10/2026 | $82.03 | $82.15 (0.15%) | $82.79 | $81.79 | 277.70 K | $4.23 B |
| 08/07/2026 | $84.09 | $83.60 (-0.58%) | $84.93 | $83.25 | 139.40 K | $4.31 B |
| 08/06/2026 | $85.03 | $84.48 (-0.65%) | $85.43 | $83.85 | 187.92 K | $4.35 B |
| 08/05/2026 | $84.40 | $84.22 (-0.21%) | $85.42 | $83.55 | 267.34 K | $4.34 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.
