5 DAY PERFORMANCE
-14.17%
1 MONTH PERFORMANCE
-10.54%
3 MONTH PERFORMANCE
+1.21%
6 MONTH PERFORMANCE
+1.61%
YEAR-TO-DATE PERFORMANCE
+2.37%
1 YEAR PERFORMANCE
-15.45%
Cohen & Steers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $75.04 | $75.61 (0.76%) | $75.93 | $74.43 | 368.18 K | $3.89 B |
| 06/18/2026 | $74.89 | $74.88 (-0.01%) | $75.37 | $74.52 | 577.40 K | $3.85 B |
| 06/17/2026 | $75.77 | $74.35 (-1.87%) | $76.89 | $74.35 | 351.12 K | $3.82 B |
| 06/16/2026 | $77.84 | $76.53 (-1.68%) | $78.36 | $76.41 | 298.20 K | $3.94 B |
| 06/15/2026 | $77.47 | $77.13 (-0.44%) | $78.42 | $77.03 | 194.11 K | $3.97 B |
| 06/12/2026 | $76.37 | $77.05 (0.89%) | $77.87 | $76.37 | 184.30 K | $3.96 B |
| 06/11/2026 | $75.96 | $76.02 (0.08%) | $76.61 | $74.78 | 213.60 K | $3.91 B |
| 06/10/2026 | $77.64 | $76.07 (-2.02%) | $78.69 | $76.06 | 280.60 K | $3.91 B |
| 06/09/2026 | $74.51 | $77.28 (3.72%) | $77.91 | $74.51 | 298.20 K | $3.98 B |
| 06/08/2026 | $74.87 | $73.71 (-1.55%) | $75.13 | $73.63 | 198.54 K | $3.79 B |
| 06/05/2026 | $73.97 | $73.94 (-0.04%) | $74.48 | $72.85 | 169.10 K | $3.80 B |
| 06/04/2026 | $71.06 | $73.54 (3.49%) | $73.67 | $70.83 | 212.00 K | $3.78 B |
| 06/03/2026 | $70.44 | $70.20 (-0.34%) | $70.44 | $68.02 | 282.71 K | $3.61 B |
| 06/02/2026 | $70.47 | $71.20 (1.04%) | $72.52 | $70.31 | 340.50 K | $3.66 B |
| 06/01/2026 | $69.31 | $70.54 (1.77%) | $71.31 | $69.27 | 216.44 K | $3.63 B |
| 05/29/2026 | $68.84 | $69.80 (1.39%) | $69.97 | $68.37 | 254.90 K | $3.59 B |
| 05/28/2026 | $70.34 | $68.97 (-1.95%) | $71.31 | $68.52 | 228.05 K | $3.55 B |
| 05/27/2026 | $71.80 | $70.88 (-1.28%) | $72.35 | $70.87 | 187.91 K | $3.65 B |
| 05/26/2026 | $71.99 | $71.61 (-0.53%) | $72.43 | $71.10 | 146.15 K | $3.68 B |
| 05/22/2026 | $71.07 | $71.84 (1.08%) | $72.29 | $71.07 | 227.11 K | $3.70 B |
| 05/21/2026 | $71.18 | $72.15 (1.36%) | $72.41 | $70.59 | 257.20 K | $3.71 B |
| 05/20/2026 | $71.78 | $71.58 (-0.28%) | $72.64 | $70.95 | 264.24 K | $3.68 B |
| 05/19/2026 | $72.24 | $71.71 (-0.73%) | $72.64 | $71.14 | 217.30 K | $3.69 B |
| 05/18/2026 | $71.44 | $72.26 (1.15%) | $72.96 | $71.44 | 155.30 K | $3.72 B |
| 05/15/2026 | $72.08 | $71.45 (-0.87%) | $72.87 | $70.86 | 237.20 K | $3.68 B |
| 05/14/2026 | $73.43 | $72.50 (-1.27%) | $74.01 | $71.56 | 312.13 K | $3.73 B |
| 05/13/2026 | $71.76 | $72.77 (1.41%) | $73.09 | $71.07 | 285.73 K | $3.74 B |
| 05/12/2026 | $72.23 | $72.26 (0.04%) | $72.63 | $70.04 | 204.30 K | $3.72 B |
| 05/11/2026 | $71.99 | $72.15 (0.22%) | $72.36 | $70.83 | 391.60 K | $3.71 B |
| 05/08/2026 | $71.04 | $72.76 (2.42%) | $73.05 | $69.71 | 304.32 K | $3.74 B |
| 05/07/2026 | $70.91 | $71.10 (0.27%) | $72.04 | $70.25 | 258.30 K | $3.66 B |
| 05/06/2026 | $70.22 | $70.54 (0.46%) | $71.26 | $69.66 | 415.80 K | $3.63 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 | $3.32 B |
| 04/10/2026 | $63.89 | $63.16 (-1.14%) | $64.20 | $63.10 | 501.40 K | $3.25 B |
| 04/09/2026 | $63.62 | $64.04 (0.66%) | $64.37 | $63.06 | 392.90 K | $3.29 B |
| 04/08/2026 | $64.42 | $63.90 (-0.81%) | $65.16 | $63.85 | 447.25 K | $3.29 B |
| 04/07/2026 | $63.20 | $62.80 (-0.63%) | $63.45 | $62.66 | 311.40 K | $3.23 B |
| 04/06/2026 | $62.23 | $63.37 (1.83%) | $63.64 | $61.91 | 239.01 K | $3.26 B |
| 04/02/2026 | $61.35 | $62.66 (2.14%) | $62.68 | $60.50 | 251.31 K | $3.22 B |
| 04/01/2026 | $62.64 | $62.13 (-0.81%) | $63.45 | $61.48 | 239.50 K | $3.20 B |
| 03/31/2026 | $62.32 | $62.55 (0.37%) | $62.77 | $61.18 | 294.40 K | $3.22 B |
| 03/30/2026 | $61.46 | $61.38 (-0.13%) | $62.60 | $61.29 | 332.93 K | $3.16 B |
| 03/27/2026 | $61.38 | $60.83 (-0.9%) | $61.64 | $60.67 | 311.43 K | $3.13 B |
| 03/26/2026 | $61.71 | $61.94 (0.37%) | $62.48 | $60.70 | 393.90 K | $3.19 B |
| 03/25/2026 | $63.86 | $61.90 (-3.07%) | $64.57 | $60.17 | 549.30 K | $3.18 B |
| 03/24/2026 | $62.63 | $63.09 (0.73%) | $63.60 | $62.27 | 240.23 K | $3.25 B |
| 03/23/2026 | $63.73 | $63.50 (-0.36%) | $64.81 | $62.79 | 315.13 K | $3.27 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.
