5 DAY PERFORMANCE
-21.88%
1 MONTH PERFORMANCE
-18.84%
3 MONTH PERFORMANCE
-9.61%
6 MONTH PERFORMANCE
+2.49%
YEAR-TO-DATE PERFORMANCE
+2.37%
1 YEAR PERFORMANCE
-11.91%
Cohen & Steers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $84.09 | $84.64 (0.65%) | $84.93 | $83.71 | 8.89 K | |
| 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 |
| 08/04/2026 | $84.50 | $84.09 (-0.49%) | $85.63 | $83.85 | 252.20 K | $4.33 B |
| 08/03/2026 | $82.66 | $84.63 (2.38%) | $84.99 | $82.49 | 259.14 K | $4.36 B |
| 07/31/2026 | $82.24 | $82.27 (0.04%) | $82.30 | $80.21 | 208.40 K | $4.24 B |
| 07/30/2026 | $81.79 | $81.57 (-0.27%) | $81.79 | $79.75 | 207.60 K | $4.20 B |
| 07/29/2026 | $82.12 | $81.66 (-0.56%) | $83.18 | $81.33 | 242.30 K | $4.21 B |
| 07/28/2026 | $81.37 | $82.43 (1.3%) | $82.71 | $81.30 | 253.10 K | $4.25 B |
| 07/27/2026 | $81.59 | $81.06 (-0.65%) | $83.34 | $80.61 | 255.80 K | $4.18 B |
| 07/24/2026 | $80.77 | $81.35 (0.72%) | $82.68 | $79.89 | 236.80 K | $4.19 B |
| 07/23/2026 | $79.69 | $79.98 (0.36%) | $81.08 | $78.87 | 316.80 K | $4.12 B |
| 07/22/2026 | $80.31 | $80.42 (0.14%) | $81.54 | $79.36 | 258.20 K | $4.15 B |
| 07/21/2026 | $82.83 | $80.79 (-2.46%) | $83.84 | $80.57 | 342.10 K | $4.16 B |
| 07/20/2026 | $83.25 | $82.50 (-0.9%) | $84.59 | $81.44 | 290.41 K | $4.25 B |
| 07/17/2026 | $74.74 | $84.65 (13.26%) | $84.93 | $72.76 | 524.61 K | $4.36 B |
| 07/16/2026 | $78.72 | $81.07 (2.99%) | $81.17 | $78.72 | 439.57 K | $4.18 B |
| 07/15/2026 | $77.88 | $78.87 (1.27%) | $79.76 | $77.69 | 276.81 K | $4.07 B |
| 07/14/2026 | $76.66 | $77.07 (0.53%) | $77.64 | $76.31 | 270.10 K | $3.97 B |
| 07/13/2026 | $77.71 | $76.57 (-1.47%) | $78.52 | $76.19 | 236.60 K | $3.95 B |
| 07/10/2026 | $78.20 | $77.40 (-1.02%) | $78.77 | $76.83 | 227.30 K | $3.98 B |
| 07/09/2026 | $76.32 | $76.90 (0.76%) | $77.88 | $76.15 | 211.61 K | $3.96 B |
| 07/08/2026 | $78.46 | $76.51 (-2.49%) | $78.99 | $76.33 | 242.60 K | $3.94 B |
| 07/07/2026 | $79.82 | $79.19 (-0.79%) | $80.48 | $78.93 | 283.44 K | $4.07 B |
| 07/06/2026 | $78.60 | $79.45 (1.08%) | $80.21 | $78.05 | 253.70 K | $4.09 B |
| 07/02/2026 | $78.20 | $78.57 (0.47%) | $78.61 | $77.63 | 189.70 K | $4.04 B |
| 07/01/2026 | $76.44 | $77.41 (1.27%) | $79.28 | $76.26 | 248.72 K | $3.98 B |
| 06/30/2026 | $75.42 | $76.14 (0.95%) | $76.75 | $74.98 | 263.90 K | $3.92 B |
| 06/29/2026 | $77.88 | $75.36 (-3.24%) | $77.89 | $74.69 | 420.10 K | $3.88 B |
| 06/26/2026 | $76.75 | $78.38 (2.12%) | $78.52 | $76.12 | 985.13 K | $4.03 B |
| 06/25/2026 | $75.67 | $76.49 (1.08%) | $77.25 | $75.34 | 373.40 K | $3.93 B |
| 06/24/2026 | $75.50 | $74.99 (-0.68%) | $76.47 | $73.37 | 517.00 K | $3.86 B |
| 06/23/2026 | $76.19 | $76.04 (-0.2%) | $76.62 | $75.11 | 316.13 K | $3.91 B |
| 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 |
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.
