5 DAY PERFORMANCE
-2.09%
1 MONTH PERFORMANCE
-11.83%
3 MONTH PERFORMANCE
-1.54%
6 MONTH PERFORMANCE
+27.26%
YEAR-TO-DATE PERFORMANCE
-1.02%
1 YEAR PERFORMANCE
+19.90%
Cohen & Steers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $92.62 | $91.40 (-1.32%) | $93.17 | $90.97 | 73,968 | $4.69 B |
| 12/31/2024 | $92.84 | $92.34 (-0.54%) | $93.20 | $91.97 | 86,603 | $4.69 B |
| 12/30/2024 | $92.53 | $92.57 (0.04%) | $93.26 | $91.44 | 96,500 | $4.70 B |
| 12/27/2024 | $93.60 | $93.35 (-0.27%) | $94.89 | $92.16 | 101,984 | $4.74 B |
| 12/26/2024 | $92.96 | $94.56 (1.72%) | $94.61 | $92.96 | 96,417 | $4.80 B |
| 12/24/2024 | $92.80 | $93.70 (0.97%) | $93.92 | $92.42 | 59,400 | $4.76 B |
| 12/23/2024 | $92.16 | $92.58 (0.46%) | $92.88 | $91.50 | 133,623 | $4.70 B |
| 12/20/2024 | $89.35 | $92.49 (3.51%) | $92.67 | $89.29 | 704,346 | $4.70 B |
| 12/19/2024 | $91.77 | $90.67 (-1.2%) | $92.57 | $89.83 | 189,100 | $4.60 B |
| 12/18/2024 | $98.05 | $90.53 (-7.67%) | $98.10 | $89.70 | 278,796 | $4.60 B |
| 12/17/2024 | $97.55 | $97.15 (-0.41%) | $98.87 | $95.71 | 317,549 | $4.93 B |
| 12/16/2024 | $99.04 | $98.43 (-0.62%) | $100.19 | $98.00 | 153,548 | $5.00 B |
| 12/13/2024 | $100.41 | $99.04 (-1.36%) | $100.99 | $97.78 | 179,900 | $5.03 B |
| 12/12/2024 | $100.22 | $100.66 (0.44%) | $101.68 | $100.22 | 222,625 | $5.11 B |
| 12/11/2024 | $101.05 | $100.61 (-0.44%) | $101.73 | $99.85 | 435,621 | $5.11 B |
| 12/10/2024 | $100.78 | $99.65 (-1.12%) | $100.78 | $99.29 | 168,300 | $5.06 B |
| 12/09/2024 | $100.60 | $100.44 (-0.16%) | $102.17 | $99.57 | 160,700 | $5.10 B |
| 12/06/2024 | $102.16 | $100.60 (-1.53%) | $102.57 | $100.52 | 105,019 | $5.11 B |
| 12/05/2024 | $101.08 | $101.22 (0.14%) | $101.89 | $100.39 | 94,007 | $5.14 B |
| 12/04/2024 | $102.47 | $101.40 (-1.04%) | $103.57 | $99.42 | 182,025 | $5.15 B |
| 12/03/2024 | $103.73 | $102.90 (-0.8%) | $104.80 | $102.88 | 91,008 | $5.23 B |
| 12/02/2024 | $105.04 | $103.66 (-1.31%) | $105.04 | $103.15 | 154,900 | $5.26 B |
| 11/29/2024 | $105.69 | $104.66 (-0.97%) | $105.69 | $104.19 | 93,400 | $5.31 B |
| 11/27/2024 | $106.88 | $104.63 (-2.11%) | $107.31 | $104.39 | 168,704 | $5.31 B |
| 11/26/2024 | $104.81 | $106.60 (1.71%) | $106.77 | $104.58 | 111,639 | $5.41 B |
| 11/25/2024 | $104.15 | $105.55 (1.34%) | $106.00 | $104.15 | 182,400 | $5.36 B |
| 11/22/2024 | $102.56 | $103.42 (0.84%) | $104.06 | $102.56 | 96,801 | $5.25 B |
| 11/21/2024 | $100.01 | $101.99 (1.98%) | $102.89 | $99.51 | 112,800 | $5.18 B |
| 11/20/2024 | $100.35 | $99.65 (-0.7%) | $100.60 | $99.39 | 102,506 | $5.06 B |
| 11/19/2024 | $98.97 | $99.99 (1.03%) | $100.53 | $97.94 | 166,700 | $5.08 B |
| 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 |