-
5 DAY PERFORMANCE
-2.34% -
1 MONTH PERFORMANCE
-7.63% -
3 MONTH PERFORMANCE
+15.07% -
6 MONTH PERFORMANCE
+34.17% -
YEAR-TO-DATE PERFORMANCE
+29.88% -
1 YEAR PERFORMANCE
+68.80%
Cohen & Steers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $98.97 | $98.81 (-0.16%) | $99.29 | $98.46 | 8,600 | |
| 11/18/2024 | $100.31 | $99.89 (-0.42%) | $101.02 | $99.37 | 132,128 | $5.07 B |
| 11/15/2024 | $101.18 | $100.47 (-0.7%) | $101.57 | $99.72 | 135,400 | $5.10 B |
| 11/14/2024 | $100.82 | $100.72 (-0.1%) | $102.69 | $100.18 | 182,400 | $5.11 B |
| 11/13/2024 | $103.32 | $100.24 (-2.98%) | $103.32 | $99.46 | 211,100 | $5.09 B |
| 11/12/2024 | $104.15 | $102.24 (-1.83%) | $104.88 | $102.02 | 193,600 | $5.19 B |
| 11/11/2024 | $105.39 | $105.01 (-0.36%) | $106.29 | $104.46 | 130,112 | $5.33 B |
| 11/08/2024 | $102.80 | $103.88 (1.05%) | $104.16 | $102.14 | 197,619 | $5.27 B |
| 11/07/2024 | $102.65 | $102.20 (-0.44%) | $102.99 | $99.90 | 222,634 | $5.19 B |
| 11/06/2024 | $106.23 | $102.30 (-3.7%) | $108.76 | $101.48 | 469,600 | $5.19 B |
| 11/05/2024 | $97.84 | $101.13 (3.36%) | $101.36 | $97.84 | 348,142 | $5.14 B |
| 11/04/2024 | $97.36 | $97.96 (0.62%) | $99.08 | $96.95 | 175,300 | $4.97 B |
| 11/01/2024 | $99.93 | $98.04 (-1.89%) | $99.93 | $97.66 | 197,500 | $4.98 B |
| 10/31/2024 | $101.15 | $98.77 (-2.35%) | $101.42 | $98.74 | 120,100 | $5.02 B |
| 10/30/2024 | $100.75 | $100.96 (0.21%) | $102.49 | $100.14 | 187,200 | $5.13 B |
| 10/29/2024 | $99.95 | $100.78 (0.83%) | $100.97 | $99.77 | 184,100 | $5.12 B |
| 10/28/2024 | $101.26 | $100.60 (-0.65%) | $101.64 | $100.36 | 245,900 | $5.11 B |
| 10/25/2024 | $101.07 | $99.99 (-1.07%) | $101.87 | $99.89 | 209,600 | $5.08 B |
| 10/24/2024 | $100.85 | $100.46 (-0.39%) | $101.10 | $100.14 | 261,730 | $5.10 B |
| 10/23/2024 | $103.14 | $100.85 (-2.22%) | $103.55 | $100.52 | 393,300 | $5.12 B |
| 10/22/2024 | $104.55 | $103.44 (-1.06%) | $105.40 | $102.77 | 208,509 | $5.25 B |
| 10/21/2024 | $106.05 | $104.85 (-1.13%) | $106.50 | $103.80 | 352,706 | $5.32 B |
| 10/18/2024 | $105.70 | $106.48 (0.74%) | $107.21 | $104.32 | 431,611 | $5.41 B |
| 10/17/2024 | $104.97 | $105.35 (0.36%) | $110.67 | $101.81 | 829,800 | $5.31 B |
| 10/16/2024 | $99.19 | $101.17 (2%) | $102.19 | $99.01 | 372,707 | $5.10 B |
| 10/15/2024 | $97.00 | $98.20 (1.24%) | $99.16 | $96.84 | 140,300 | $4.95 B |
| 10/14/2024 | $93.95 | $96.53 (2.75%) | $96.56 | $93.38 | 135,100 | $4.87 B |
| 10/11/2024 | $92.24 | $93.82 (1.71%) | $94.29 | $92.24 | 143,700 | $4.73 B |
| 10/10/2024 | $91.10 | $91.83 (0.8%) | $91.85 | $90.72 | 207,500 | $4.63 B |
| 10/09/2024 | $91.05 | $92.50 (1.59%) | $93.02 | $90.99 | 211,534 | $4.66 B |
| 10/08/2024 | $92.06 | $90.74 (-1.43%) | $92.06 | $90.30 | 197,300 | $4.58 B |
| 10/07/2024 | $93.57 | $91.46 (-2.25%) | $93.76 | $90.58 | 265,648 | $4.61 B |
| 10/04/2024 | $93.95 | $94.27 (0.34%) | $95.01 | $92.90 | 322,648 | $4.75 B |
| 10/03/2024 | $92.50 | $92.42 (-0.09%) | $92.65 | $91.28 | 166,640 | $4.66 B |
| 10/02/2024 | $93.54 | $92.83 (-0.76%) | $94.17 | $92.51 | 157,800 | $4.68 B |
| 10/01/2024 | $95.34 | $93.49 (-1.94%) | $95.34 | $93.37 | 143,739 | $4.71 B |
| 09/30/2024 | $94.91 | $95.95 (1.1%) | $96.08 | $94.91 | 133,400 | $4.84 B |
| 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 |