5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
-5.97%
6 MONTH PERFORMANCE
-12.67%
YEAR-TO-DATE PERFORMANCE
+2.33%
1 YEAR PERFORMANCE
-27.52%
Cohen & Steers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $64.36 | $64.26 (-0.16%) | $64.84 | $63.58 | 262.20 K | $3.29 B |
| 01/29/2026 | $64.53 | $64.58 (0.08%) | $65.31 | $63.35 | 487.70 K | $3.31 B |
| 01/28/2026 | $65.18 | $63.95 (-1.89%) | $65.39 | $63.80 | 343.30 K | $3.28 B |
| 01/27/2026 | $65.27 | $65.09 (-0.28%) | $67.26 | $64.70 | 649.30 K | $3.34 B |
| 01/26/2026 | $65.93 | $65.25 (-1.03%) | $66.71 | $64.61 | 402.92 K | $3.34 B |
| 01/23/2026 | $67.81 | $65.91 (-2.8%) | $68.94 | $64.79 | 581.70 K | $3.38 B |
| 01/22/2026 | $69.66 | $68.78 (-1.26%) | $70.61 | $68.47 | 380.51 K | $3.52 B |
| 01/21/2026 | $68.91 | $69.36 (0.65%) | $70.16 | $68.42 | 391.51 K | $3.55 B |
| 01/20/2026 | $69.30 | $68.68 (-0.89%) | $69.54 | $68.22 | 357.00 K | $3.52 B |
| 01/16/2026 | $69.37 | $70.42 (1.51%) | $70.66 | $68.80 | 375.21 K | $3.63 B |
| 01/15/2026 | $69.06 | $69.63 (0.83%) | $70.52 | $68.41 | 405.33 K | $3.59 B |
| 01/14/2026 | $67.79 | $68.64 (1.25%) | $69.43 | $67.58 | 395.44 K | $3.53 B |
| 01/13/2026 | $67.69 | $67.90 (0.31%) | $68.72 | $67.23 | 519.75 K | $3.50 B |
| 01/12/2026 | $67.60 | $68.28 (1.01%) | $68.33 | $66.14 | 315.10 K | $3.52 B |
| 01/09/2026 | $67.21 | $68.04 (1.23%) | $69.08 | $67.05 | 311.00 K | $3.50 B |
| 01/08/2026 | $65.51 | $67.20 (2.58%) | $67.26 | $65.51 | 318.41 K | $3.46 B |
| 01/07/2026 | $66.73 | $66.11 (-0.93%) | $67.01 | $65.22 | 310.04 K | $3.40 B |
| 01/06/2026 | $64.50 | $66.55 (3.18%) | $66.72 | $64.50 | 413.20 K | $3.43 B |
| 01/05/2026 | $63.28 | $64.76 (2.34%) | $65.83 | $63.28 | 310.41 K | $3.33 B |
| 01/02/2026 | $62.56 | $63.57 (1.61%) | $63.62 | $62.43 | 207.13 K | $3.27 B |
| 12/31/2025 | $63.56 | $62.78 (-1.23%) | $63.56 | $62.54 | 155.00 K | $3.23 B |
| 12/30/2025 | $63.88 | $63.22 (-1.03%) | $64.19 | $63.11 | 138.40 K | $3.26 B |
| 12/29/2025 | $64.21 | $63.99 (-0.34%) | $64.82 | $63.56 | 191.41 K | $3.30 B |
| 12/26/2025 | $63.12 | $64.20 (1.71%) | $64.41 | $62.96 | 324.54 K | $3.31 B |
| 12/24/2025 | $63.32 | $63.22 (-0.16%) | $63.53 | $62.83 | 105.70 K | $3.26 B |
| 12/23/2025 | $63.21 | $63.25 (0.06%) | $63.31 | $62.51 | 206.71 K | $3.26 B |
| 12/22/2025 | $62.45 | $63.29 (1.35%) | $63.71 | $62.08 | 213.91 K | $3.26 B |
| 12/19/2025 | $62.73 | $62.34 (-0.62%) | $63.45 | $62.15 | 705.82 K | $3.21 B |
| 12/18/2025 | $63.16 | $62.99 (-0.27%) | $63.92 | $62.67 | 204.80 K | $3.24 B |
| 12/17/2025 | $62.78 | $62.66 (-0.19%) | $63.56 | $62.33 | 258.41 K | $3.23 B |
| 12/16/2025 | $62.80 | $62.84 (0.06%) | $63.59 | $62.57 | 320.50 K | $3.24 B |
| 12/15/2025 | $63.06 | $62.54 (-0.82%) | $63.19 | $61.95 | 352.40 K | $3.22 B |
| 12/12/2025 | $62.91 | $62.54 (-0.59%) | $63.21 | $62.14 | 303.81 K | $3.22 B |
| 12/11/2025 | $61.98 | $62.63 (1.05%) | $62.97 | $61.98 | 358.61 K | $3.23 B |
| 12/10/2025 | $59.91 | $61.86 (3.25%) | $62.22 | $58.39 | 548.33 K | $3.19 B |
| 12/09/2025 | $60.09 | $60.80 (1.18%) | $61.57 | $60.03 | 397.45 K | $3.13 B |
| 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 |
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.
