5 DAY PERFORMANCE
+4.77%
1 MONTH PERFORMANCE
-4.18%
3 MONTH PERFORMANCE
-6.95%
6 MONTH PERFORMANCE
-14.73%
YEAR-TO-DATE PERFORMANCE
-28.91%
1 YEAR PERFORMANCE
-34.65%
Cohen & Steers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $62.23 | $60.05 (-3.5%) | $62.41 | $59.81 | 549.90 K | $3.09 B |
| 12/05/2025 | $62.16 | $62.20 (0.06%) | $62.61 | $61.44 | 361.40 K | $3.20 B |
| 12/04/2025 | $62.83 | $62.65 (-0.29%) | $64.43 | $62.34 | 482.72 K | $3.23 B |
| 12/03/2025 | $62.15 | $62.40 (0.4%) | $63.71 | $62.05 | 1.69 M | $3.21 B |
| 12/02/2025 | $62.18 | $61.79 (-0.63%) | $62.93 | $61.59 | 434.60 K | $3.18 B |
| 12/01/2025 | $62.57 | $61.67 (-1.44%) | $62.80 | $61.65 | 409.91 K | $3.18 B |
| 11/28/2025 | $64.19 | $63.25 (-1.46%) | $64.19 | $62.77 | 167.20 K | $3.26 B |
| 11/26/2025 | $62.47 | $63.77 (2.08%) | $64.25 | $62.06 | 454.00 K | $3.28 B |
| 11/25/2025 | $62.19 | $62.76 (0.92%) | $63.39 | $62.19 | 496.34 K | $3.23 B |
| 11/24/2025 | $61.15 | $61.96 (1.32%) | $62.36 | $60.91 | 528.90 K | $3.19 B |
| 11/21/2025 | $60.34 | $61.39 (1.74%) | $61.71 | $60.11 | 1.28 M | $3.16 B |
| 11/20/2025 | $60.31 | $59.47 (-1.39%) | $61.69 | $59.24 | 725.70 K | $3.06 B |
| 11/19/2025 | $59.20 | $59.60 (0.68%) | $60.17 | $58.80 | 599.90 K | $3.07 B |
| 11/18/2025 | $59.63 | $59.24 (-0.65%) | $60.30 | $59.11 | 537.30 K | $3.05 B |
| 11/17/2025 | $64.38 | $59.68 (-7.3%) | $64.89 | $59.52 | 434.40 K | $3.07 B |
| 11/14/2025 | $65.33 | $64.76 (-0.87%) | $65.33 | $64.38 | 233.40 K | $3.33 B |
| 11/13/2025 | $65.91 | $65.49 (-0.64%) | $67.15 | $65.16 | 337.03 K | $3.37 B |
| 11/12/2025 | $68.37 | $66.21 (-3.16%) | $69.64 | $66.02 | 850.60 K | $3.41 B |
| 11/11/2025 | $67.31 | $68.34 (1.53%) | $68.92 | $67.31 | 209.21 K | $3.52 B |
| 11/10/2025 | $68.26 | $66.96 (-1.9%) | $68.30 | $66.95 | 180.68 K | $3.45 B |
| 11/07/2025 | $67.72 | $68.50 (1.15%) | $68.58 | $66.70 | 375.96 K | $3.53 B |
| 11/06/2025 | $69.96 | $67.95 (-2.87%) | $69.96 | $67.73 | 433.60 K | $3.50 B |
| 11/05/2025 | $67.16 | $68.44 (1.91%) | $68.57 | $67.00 | 573.50 K | $3.52 B |
| 11/04/2025 | $67.72 | $67.15 (-0.84%) | $68.40 | $67.10 | 350.21 K | $3.46 B |
| 11/03/2025 | $67.85 | $67.78 (-0.1%) | $68.73 | $66.75 | 391.10 K | $3.49 B |
| 10/31/2025 | $69.04 | $68.32 (-1.04%) | $69.19 | $68.11 | 366.03 K | $3.52 B |
| 10/30/2025 | $68.83 | $69.53 (1.02%) | $69.98 | $68.65 | 398.34 K | $3.58 B |
| 10/29/2025 | $70.71 | $69.45 (-1.78%) | $71.97 | $69.11 | 272.40 K | $3.58 B |
| 10/28/2025 | $71.13 | $71.27 (0.2%) | $71.54 | $70.83 | 245.84 K | $3.67 B |
| 10/27/2025 | $71.52 | $71.51 (-0.01%) | $72.13 | $70.46 | 388.87 K | $3.68 B |
| 10/24/2025 | $71.28 | $71.34 (0.08%) | $72.03 | $70.94 | 409.13 K | $3.67 B |
| 10/23/2025 | $70.90 | $70.71 (-0.27%) | $71.53 | $69.62 | 396.40 K | $3.64 B |
| 10/22/2025 | $70.65 | $68.84 (-2.56%) | $71.30 | $68.71 | 357.34 K | $3.54 B |
| 10/21/2025 | $70.61 | $70.74 (0.18%) | $71.63 | $70.28 | 255.60 K | $3.64 B |
| 10/20/2025 | $70.29 | $70.64 (0.5%) | $71.56 | $68.89 | 281.40 K | $3.64 B |
| 10/17/2025 | $65.00 | $69.62 (7.11%) | $70.05 | $64.55 | 580.90 K | $3.59 B |
| 10/16/2025 | $66.60 | $65.80 (-1.2%) | $66.88 | $64.92 | 366.60 K | $3.39 B |
| 10/15/2025 | $67.39 | $66.55 (-1.25%) | $67.59 | $66.06 | 307.94 K | $3.43 B |
| 10/14/2025 | $66.16 | $67.04 (1.33%) | $67.68 | $65.96 | 253.44 K | $3.45 B |
| 10/13/2025 | $66.56 | $66.68 (0.18%) | $67.08 | $66.24 | 335.02 K | $3.43 B |
| 10/10/2025 | $66.62 | $66.15 (-0.71%) | $67.05 | $65.25 | 282.40 K | $3.38 B |
| 10/09/2025 | $67.15 | $66.49 (-0.98%) | $67.47 | $65.83 | 328.30 K | $3.40 B |
| 10/08/2025 | $66.84 | $66.26 (-0.87%) | $67.00 | $65.82 | 202.90 K | $3.39 B |
| 10/07/2025 | $65.98 | $66.38 (0.61%) | $66.75 | $65.98 | 233.21 K | $3.40 B |
| 10/06/2025 | $65.87 | $66.07 (0.3%) | $66.55 | $65.02 | 305.00 K | $3.38 B |
| 10/03/2025 | $65.31 | $65.64 (0.51%) | $66.47 | $65.19 | 303.90 K | $3.36 B |
| 10/02/2025 | $64.53 | $65.11 (0.9%) | $65.26 | $64.29 | 254.60 K | $3.33 B |
| 10/01/2025 | $65.32 | $64.53 (-1.21%) | $65.51 | $64.48 | 148.20 K | $3.30 B |
| 09/30/2025 | $66.46 | $65.61 (-1.28%) | $66.55 | $64.82 | 218.60 K | $3.36 B |
| 09/29/2025 | $66.71 | $66.53 (-0.27%) | $67.12 | $65.71 | 279.80 K | $3.40 B |
| 09/26/2025 | $66.40 | $66.41 (0.02%) | $66.97 | $66.18 | 216.70 K | $3.40 B |
| 09/25/2025 | $66.36 | $66.37 (0.02%) | $66.65 | $65.84 | 208.81 K | $3.40 B |
| 09/24/2025 | $67.34 | $66.64 (-1.04%) | $67.42 | $66.28 | 259.92 K | $3.41 B |
| 09/23/2025 | $67.20 | $67.31 (0.16%) | $68.11 | $66.98 | 438.00 K | $3.44 B |
| 09/22/2025 | $68.37 | $67.27 (-1.61%) | $68.56 | $67.19 | 327.30 K | $3.44 B |
| 09/19/2025 | $69.74 | $68.59 (-1.65%) | $69.74 | $68.45 | 520.90 K | $3.51 B |
| 09/18/2025 | $69.62 | $69.54 (-0.11%) | $70.38 | $69.41 | 167.02 K | $3.56 B |
| 09/17/2025 | $69.38 | $69.35 (-0.04%) | $71.43 | $69.08 | 294.71 K | $3.55 B |
| 09/16/2025 | $69.40 | $69.38 (-0.03%) | $70.03 | $68.31 | 261.20 K | $3.55 B |
| 09/15/2025 | $71.98 | $70.34 (-2.28%) | $72.25 | $70.25 | 218.43 K | $3.60 B |
| 09/12/2025 | $71.48 | $71.60 (0.17%) | $72.37 | $71.13 | 177.00 K | $3.66 B |
| 09/11/2025 | $71.49 | $71.86 (0.52%) | $72.50 | $71.23 | 242.14 K | $3.68 B |
| 09/10/2025 | $70.03 | $71.09 (1.51%) | $71.28 | $70.02 | 276.70 K | $3.64 B |
| 09/09/2025 | $71.76 | $70.54 (-1.7%) | $72.05 | $70.33 | 222.20 K | $3.61 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.
