Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cohen & Steers (CSIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 27.84 27.9182 27.84 27.9182 1
2nd Apr 2026 (Thu) 27.84 27.9182 27.84 27.9182 1
1st Apr 2026 (Wed) 27.84 27.84 27.74 27.80 769
31st Mar 2026 (Tue) 27.34 27.74 27.34 27.74 1,600
30th Mar 2026 (Mon) 27.26 27.26 27.26 27.255 35
27th Mar 2026 (Fri) 27.54 27.54 27.4522 27.4522 32
26th Mar 2026 (Thu) 27.54 28.51 27.45 27.34 1,600
25th Mar 2026 (Wed) 27.47 27.58 27.47 27.58 36
24th Mar 2026 (Tue) 27.47 27.47 27.387 27.387 0
23rd Mar 2026 (Mon) 27.47 27.51 27.39 27.40 162
20th Mar 2026 (Fri) 27.56 27.56 27.0275 27.0275 0
19th Mar 2026 (Thu) 27.56 27.56 27.56 27.65 0
18th Mar 2026 (Wed) 27.81 27.81 27.6605 27.6605 0
17th Mar 2026 (Tue) 27.81 27.8438 27.81 27.8438 0
16th Mar 2026 (Mon) 27.81 27.81 27.704 27.704 0
13th Mar 2026 (Fri) 27.81 27.81 27.545 27.545 0
12th Mar 2026 (Thu) 27.81 27.81 27.4913 27.4913 0
11th Mar 2026 (Wed) 27.81 27.81 27.7437 27.7437 0
10th Mar 2026 (Tue) 27.81 27.95 27.81 27.95 0
9th Mar 2026 (Mon) 27.81 27.81 27.7582 27.7582 0
6th Mar 2026 (Fri) 27.81 27.89 27.81 27.761 10
5th Mar 2026 (Thu) 28.52 28.52 28.0383 28.0383 0
4th Mar 2026 (Wed) 28.52 28.5362 28.52 28.5362 0
3rd Mar 2026 (Tue) 28.52 28.57 28.47 28.4735 300
2nd Mar 2026 (Mon) 28.70 28.71 28.70 28.71 0
27th Feb 2026 (Fri) 28.41 28.7043 28.41 28.7043 0
26th Feb 2026 (Thu) 28.41 28.4983 28.41 28.4983 0
25th Feb 2026 (Wed) 28.41 28.6047 28.41 28.6047 0
24th Feb 2026 (Tue) 28.41 28.5146 28.41 28.5146 0
23rd Feb 2026 (Mon) 28.41 28.43 28.41 28.4297 1,412
20th Feb 2026 (Fri) 28.37 28.38 28.32 28.4233 6,316
19th Feb 2026 (Thu) 28.32 28.32 28.1885 28.1885 0
18th Feb 2026 (Wed) 28.32 28.32 28.07 28.07 0
17th Feb 2026 (Tue) 28.32 28.35 28.255 28.2821 984
16th Feb 2026 (Mon) 28.33 28.33 28.33 28.2514 203
13th Feb 2026 (Fri) 28.33 28.33 28.33 28.2514 203
12th Feb 2026 (Thu) 28.00 28.01 28.00 28.005 1
11th Feb 2026 (Wed) 27.82 27.86 27.815 27.8566 1,740
10th Feb 2026 (Tue) 27.55 27.68 27.53 27.5853 2,400
9th Feb 2026 (Mon) 26.29 27.3418 26.29 27.3418 26
6th Feb 2026 (Fri) 26.29 27.0792 26.29 27.0792 0
FTSE 100 Latest
Value10,436.29
Change71.50