Skip to main content
Cohen & Steers, Inc. (CNS)
NYSE: CNS · Real-Time Price · USD
77.96
+2.62 (3.48%)
Aug 13, 2025, 4:00 PM - Market closed

Cohen & Steers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202575.8778.0675.3577.9677.963.48%188,220
Aug 12, 202573.5975.7773.5975.3475.342.71%198,156
Aug 11, 202572.9474.6772.6273.3573.350.15%381,170
Aug 8, 202573.3673.8572.8773.2472.630.38%238,377
Aug 7, 202575.3375.3372.7972.9672.35-2.19%142,089
Aug 6, 202574.8374.9973.7874.5973.97-0.25%214,677
Aug 5, 202574.1074.7973.4074.7874.151.27%177,078
Aug 4, 202572.2674.0672.0673.8473.222.26%135,340
Aug 1, 202572.5373.3971.4872.2171.61-1.84%214,905
Jul 31, 202573.1174.0772.7473.5672.94-0.26%185,077
Jul 30, 202575.1275.6373.3173.7573.13-1.99%241,050
Jul 29, 202574.8675.2674.1775.2574.621.24%148,019
Jul 28, 202575.2275.3074.0374.3373.71-1.14%125,730
Jul 25, 202576.8876.8874.6175.1974.56-1.43%169,094
Jul 24, 202575.2777.2475.2776.2875.641.03%287,103
Jul 23, 202575.1375.7574.5075.5074.870.88%228,919
Jul 22, 202574.1875.2873.6274.8474.211.40%259,878
Jul 21, 202572.3274.6372.0573.8173.191.54%317,451
Jul 18, 202576.3978.7272.2172.6972.08-3.80%619,346
Jul 17, 202575.4677.2275.0175.5674.93-0.57%370,466
Jul 16, 202574.9476.3274.0075.9975.352.27%283,631
Jul 15, 202577.0577.3273.9474.3073.68-3.58%217,072
Jul 14, 202576.6777.4176.4277.0676.410.38%212,162
Jul 11, 202576.9977.1176.2776.7776.13-1.04%191,063
Jul 10, 202577.1278.8177.0477.5876.930.65%285,426
Jul 9, 202577.3178.0276.6577.0876.430.10%195,943
Jul 8, 202576.5277.7376.3177.0076.360.67%130,129
Jul 7, 202577.4878.5576.0776.4975.85-1.95%164,814
Jul 3, 202578.1578.5477.3478.0177.360.18%123,858
Jul 2, 202576.3777.9275.4377.8777.222.07%187,041
Jul 1, 202574.6078.1374.6076.2975.651.25%250,759
Jun 30, 202578.5378.5373.8575.3574.72-3.53%374,184
Jun 27, 202577.3778.3877.1878.1177.461.19%298,258
Jun 26, 202576.2577.3475.8977.1976.541.87%143,395
Jun 25, 202577.0077.0075.6075.7775.14-1.56%124,002
Jun 24, 202576.7978.0376.2776.9776.331.26%113,908
Jun 23, 202574.5176.0873.5376.0175.371.55%112,516
Jun 20, 202574.8975.1074.1974.8574.220.46%248,923
Jun 18, 202573.7775.1873.7674.5173.890.70%148,362
Jun 17, 202574.6175.2173.4773.9973.37-1.87%277,340
Jun 16, 202576.7577.1875.3175.4074.77-0.36%150,947
Jun 13, 202576.1376.7275.2775.6775.04-2.15%161,383
Jun 12, 202575.6277.3775.3377.3376.681.52%262,611
Jun 11, 202577.4477.6175.7976.1775.53-1.64%311,536
Jun 10, 202577.8678.3376.8277.4476.790.60%148,058
Jun 9, 202576.9477.7176.3376.9876.340.85%131,014
Jun 6, 202576.5276.8575.4076.3375.691.64%198,296
Jun 5, 202575.4975.9075.0475.1074.47-0.84%138,582
Jun 4, 202575.9976.6175.4275.7475.11-0.34%129,982
Jun 3, 202575.3476.1674.5576.0075.360.61%125,397