5 DAY PERFORMANCE
-10.55%
1 MONTH PERFORMANCE
-21.06%
3 MONTH PERFORMANCE
-14.17%
6 MONTH PERFORMANCE
+3.36%
YEAR-TO-DATE PERFORMANCE
+2.37%
1 YEAR PERFORMANCE
-6.30%
Cohen & Steers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $74.05 | $74.43 (0.51%) | $75.02 | $73.08 | 253.09 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 |
| 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 |
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.
