Cohen & Steers Inc.

76.89
-4.16 (-5.13%)
At close: Apr 03, 2025, 3:59 PM
78.00
1.44%
After-hours: Apr 03, 2025, 08:00 PM EDT

Cohen & Steers Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 79.83 81.56 79.52 81.05 0.36 0.45% 118,724
Apr 1, 2025 79.68 81.77 79.47 80.69 0.44 0.55% 179,700
Mar 31, 2025 77.82 81.09 77.21 80.25 1.69 2.15% 221,642
Mar 28, 2025 80.15 80.22 77.72 78.56 -1.41 -1.76% 129,518
Mar 27, 2025 80.67 81.46 79.72 79.97 -0.72 -0.89% 135,804
Mar 26, 2025 81.17 82.24 80.43 80.69 -0.24 -0.30% 187,600
Mar 25, 2025 81.31 81.64 80.48 80.93 -0.04 -0.05% 182,537
Mar 24, 2025 79.88 81.35 79.88 80.97 2.05 2.60% 137,525
Mar 21, 2025 78.74 80.00 78.50 78.92 0.01 0.01% 569,900
Mar 20, 2025 78.39 79.93 78.39 78.91 -0.52 -0.65% 180,403
Mar 19, 2025 78.78 80.46 78.78 79.43 0.45 0.57% 174,200
Mar 18, 2025 79.08 79.59 77.91 78.98 -0.08 -0.10% 157,113
Mar 17, 2025 77.43 79.11 77.20 79.06 1.36 1.75% 239,900
Mar 14, 2025 76.53 78.33 76.18 77.70 2.18 2.89% 163,717
Mar 13, 2025 77.37 77.59 74.59 75.52 -1.55 -2.01% 359,905
Mar 12, 2025 80.67 81.12 76.80 77.07 -3.28 -4.08% 450,489
Mar 11, 2025 85.40 85.86 80.18 80.35 -4.91 -5.76% 329,500
Mar 10, 2025 87.03 87.03 83.88 85.26 -2.15 -2.46% 323,400
Mar 7, 2025 86.05 88.49 84.26 87.41 1.38 1.60% 241,702
Mar 6, 2025 82.37 87.19 80.10 86.03 3.04 3.66% 424,100
Mar 5, 2025 82.45 83.39 82.05 82.99 0.43 0.52% 355,915
Mar 4, 2025 84.84 84.84 81.89 82.56 -3.04 -3.55% 227,207
Mar 3, 2025 86.87 87.85 84.66 85.60 -1.80 -2.06% 208,007
Feb 28, 2025 86.00 87.99 85.42 87.40 0.99 1.15% 206,200
Feb 27, 2025 86.49 87.56 86.18 86.41 -0.29 -0.33% 122,217
Feb 26, 2025 87.07 87.85 84.96 86.70 -0.50 -0.57% 297,346
Feb 25, 2025 87.44 88.10 87.04 87.20 0.38 0.44% 200,200
Feb 24, 2025 86.41 87.48 85.60 86.82 0.49 0.57% 156,244
Feb 21, 2025 88.71 88.77 85.25 86.33 -0.21 -0.24% 186,333
Feb 20, 2025 86.30 86.98 85.45 86.54 0.13 0.15% 178,911
Feb 19, 2025 85.35 87.27 85.35 86.41 -0.04 -0.05% 114,440
Feb 18, 2025 85.12 86.52 84.59 86.45 1.19 1.40% 95,000
Feb 14, 2025 85.06 85.83 84.78 85.26 0.86 1.02% 82,018
Feb 13, 2025 84.04 84.45 82.95 84.40 0.77 0.92% 221,332
Feb 12, 2025 84.33 84.67 83.11 83.63 -2.58 -2.99% 149,112
Feb 11, 2025 86.02 86.82 86.02 86.21 -0.62 -0.71% 129,140
Feb 10, 2025 89.60 89.60 86.76 86.83 -2.17 -2.44% 237,900
Feb 7, 2025 89.19 89.67 87.93 89.00 -0.31 -0.35% 176,204
Feb 6, 2025 89.17 89.48 88.30 89.31 0.97 1.10% 215,500
Feb 5, 2025 87.50 88.35 87.10 88.34 1.22 1.40% 221,727
Feb 4, 2025 86.74 87.35 85.69 87.12 -0.03 -0.03% 268,800
Feb 3, 2025 86.77 88.00 85.82 87.15 -1.48 -1.67% 190,700
Jan 31, 2025 88.88 89.39 87.92 88.63 -0.20 -0.23% 143,441
Jan 30, 2025 89.30 89.81 88.04 88.83 0.39 0.44% 160,700
Jan 29, 2025 89.67 90.29 87.74 88.44 -1.67 -1.85% 146,609
Jan 28, 2025 89.60 91.07 89.60 90.11 0.08 0.09% 138,116
Jan 27, 2025 88.58 90.44 88.15 90.03 1.21 1.36% 207,200
Jan 24, 2025 88.30 89.84 87.68 88.82 -0.47 -0.53% 311,426
Jan 23, 2025 87.19 90.09 84.31 89.29 2.64 3.05% 363,531
Jan 22, 2025 88.59 89.22 86.06 86.65 -2.55 -2.86% 376,527