-
5 DAY PERFORMANCE
-1.44% -
1 MONTH PERFORMANCE
+9.03% -
3 MONTH PERFORMANCE
+31.96% -
6 MONTH PERFORMANCE
+24.53% -
YEAR-TO-DATE PERFORMANCE
+26.44% -
1 YEAR PERFORMANCE
+52.74%
Cohen & Steers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $95.73 | $95.70 (-0.03%) | $97.51 | $94.84 | 145,400 | $4.83 B |
| 09/26/2024 | $96.80 | $95.06 (-1.8%) | $96.80 | $94.45 | 304,306 | $4.79 B |
| 09/25/2024 | $97.06 | $95.59 (-1.51%) | $97.55 | $95.56 | 162,100 | $4.82 B |
| 09/24/2024 | $95.73 | $97.15 (1.48%) | $97.35 | $95.33 | 102,400 | $4.90 B |
| 09/23/2024 | $96.09 | $95.82 (-0.28%) | $96.09 | $94.65 | 124,925 | $4.83 B |
| 09/20/2024 | $96.27 | $95.13 (-1.18%) | $96.27 | $94.13 | 457,941 | $4.80 B |
| 09/19/2024 | $97.57 | $95.60 (-2.02%) | $97.57 | $95.39 | 149,518 | $4.82 B |
| 09/18/2024 | $95.99 | $95.37 (-0.65%) | $97.17 | $93.58 | 282,446 | $4.81 B |
| 09/17/2024 | $95.47 | $96.28 (0.85%) | $97.57 | $94.77 | 400,418 | $4.85 B |
| 09/16/2024 | $90.41 | $94.47 (4.49%) | $94.82 | $90.41 | 269,500 | $4.76 B |
| 09/13/2024 | $89.50 | $91.61 (2.36%) | $92.00 | $88.89 | 244,300 | $4.62 B |
| 09/12/2024 | $89.45 | $89.46 (0.01%) | $90.00 | $88.76 | 105,000 | $4.51 B |
| 09/11/2024 | $87.82 | $88.80 (1.12%) | $89.29 | $86.52 | 152,303 | $4.48 B |
| 09/10/2024 | $88.16 | $88.79 (0.71%) | $88.87 | $86.59 | 107,705 | $4.48 B |
| 09/09/2024 | $87.44 | $87.70 (0.3%) | $88.46 | $86.80 | 108,600 | $4.42 B |
| 09/06/2024 | $88.28 | $87.42 (-0.97%) | $88.74 | $86.87 | 147,530 | $4.41 B |
| 09/05/2024 | $87.73 | $87.93 (0.23%) | $88.23 | $86.67 | 91,545 | $4.43 B |
| 09/04/2024 | $87.22 | $87.30 (0.09%) | $88.48 | $86.65 | 97,841 | $4.40 B |
| 09/03/2024 | $88.72 | $87.56 (-1.31%) | $89.44 | $86.95 | 142,037 | $4.41 B |
| 08/30/2024 | $87.82 | $89.36 (1.75%) | $89.66 | $87.69 | 157,200 | $4.51 B |
| 08/29/2024 | $86.81 | $87.82 (1.16%) | $88.12 | $86.37 | 160,800 | $4.43 B |
| 08/28/2024 | $87.02 | $86.43 (-0.68%) | $88.23 | $85.98 | 179,541 | $4.36 B |
| 08/27/2024 | $87.12 | $87.03 (-0.1%) | $87.43 | $86.36 | 115,000 | $4.39 B |
| 08/26/2024 | $88.97 | $87.50 (-1.65%) | $89.64 | $87.33 | 179,600 | $4.41 B |
| 08/23/2024 | $85.61 | $88.51 (3.39%) | $89.61 | $85.01 | 196,000 | $4.46 B |
| 08/22/2024 | $84.44 | $85.28 (0.99%) | $85.81 | $84.44 | 105,720 | $4.30 B |
| 08/21/2024 | $84.70 | $84.60 (-0.12%) | $85.00 | $83.49 | 94,700 | $4.27 B |
| 08/20/2024 | $85.24 | $84.51 (-0.86%) | $85.47 | $83.85 | 94,540 | $4.26 B |
| 08/19/2024 | $84.63 | $85.48 (1%) | $85.69 | $84.28 | 120,946 | $4.31 B |
| 08/16/2024 | $83.92 | $84.68 (0.91%) | $85.11 | $83.81 | 111,200 | $4.27 B |
| 08/15/2024 | $85.00 | $84.11 (-1.05%) | $85.64 | $83.83 | 144,235 | $4.24 B |
| 08/14/2024 | $84.09 | $83.26 (-0.99%) | $84.09 | $82.62 | 90,200 | $4.20 B |
| 08/13/2024 | $83.09 | $83.50 (0.49%) | $84.05 | $82.01 | 134,639 | $4.21 B |
| 08/12/2024 | $83.64 | $82.02 (-1.94%) | $83.64 | $81.71 | 158,601 | $4.14 B |
| 08/09/2024 | $83.54 | $83.66 (0.14%) | $83.66 | $82.65 | 115,400 | $4.22 B |
| 08/08/2024 | $82.84 | $83.22 (0.46%) | $83.97 | $81.94 | 150,008 | $4.20 B |
| 08/07/2024 | $84.27 | $81.61 (-3.16%) | $84.83 | $81.43 | 254,409 | $4.11 B |
| 08/06/2024 | $81.38 | $82.84 (1.79%) | $83.21 | $81.24 | 188,000 | $4.18 B |
| 08/05/2024 | $78.71 | $81.00 (2.91%) | $82.39 | $77.76 | 232,700 | $4.08 B |
| 08/02/2024 | $81.73 | $82.78 (1.28%) | $82.80 | $80.40 | 184,400 | $4.17 B |
| 08/01/2024 | $86.11 | $84.28 (-2.13%) | $86.60 | $82.60 | 201,512 | $4.25 B |
| 07/31/2024 | $84.77 | $85.82 (1.24%) | $87.77 | $83.63 | 163,115 | $4.33 B |
| 07/30/2024 | $84.78 | $84.39 (-0.46%) | $85.57 | $83.84 | 200,832 | $4.25 B |
| 07/29/2024 | $86.20 | $84.10 (-2.44%) | $86.55 | $83.37 | 206,300 | $4.24 B |
| 07/26/2024 | $87.31 | $86.91 (-0.46%) | $87.34 | $85.39 | 275,401 | $4.38 B |
| 07/25/2024 | $81.44 | $85.89 (5.46%) | $86.59 | $81.39 | 393,900 | $4.33 B |
| 07/24/2024 | $82.89 | $81.00 (-2.28%) | $83.90 | $80.94 | 226,200 | $4.08 B |
| 07/23/2024 | $81.07 | $83.19 (2.62%) | $83.87 | $81.07 | 170,630 | $4.19 B |
| 07/22/2024 | $81.99 | $81.40 (-0.72%) | $82.13 | $80.25 | 213,668 | $4.10 B |
| 07/19/2024 | $82.09 | $81.84 (-0.3%) | $84.36 | $81.68 | 269,316 | $4.13 B |
| 07/18/2024 | $80.24 | $82.06 (2.27%) | $85.95 | $79.79 | 342,577 | $4.14 B |
| 07/17/2024 | $80.53 | $81.29 (0.94%) | $82.64 | $80.53 | 294,035 | $4.10 B |
| 07/16/2024 | $77.49 | $81.04 (4.58%) | $81.10 | $77.49 | 268,185 | $4.09 B |
| 07/15/2024 | $76.00 | $76.66 (0.87%) | $77.47 | $76.00 | 190,882 | $3.87 B |
| 07/12/2024 | $75.50 | $75.91 (0.54%) | $76.85 | $75.38 | 182,522 | $3.76 B |
| 07/11/2024 | $74.00 | $75.34 (1.81%) | $76.17 | $73.83 | 197,214 | $3.73 B |
| 07/10/2024 | $72.15 | $73.29 (1.58%) | $73.33 | $71.42 | 113,160 | $3.63 B |
| 07/09/2024 | $72.13 | $72.23 (0.14%) | $72.61 | $71.69 | 76,692 | $3.58 B |
| 07/08/2024 | $73.06 | $72.43 (-0.86%) | $73.25 | $71.99 | 107,936 | $3.59 B |
| 07/05/2024 | $71.97 | $72.12 (0.21%) | $72.62 | $71.54 | 105,931 | $3.57 B |
| 07/03/2024 | $72.32 | $72.16 (-0.22%) | $73.02 | $71.87 | 54,488 | $3.58 B |
| 07/02/2024 | $71.04 | $71.82 (1.1%) | $72.24 | $71.04 | 92,397 | $3.56 B |
| 07/01/2024 | $72.81 | $70.88 (-2.65%) | $72.81 | $70.70 | 219,933 | $3.51 B |