Cohen & Steers, Inc. (CNS)
NYSE: CNS · Real-Time Price · USD
82.87
+2.55 (3.17%)
At close: May 12, 2025, 4:00 PM
82.87
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Cohen & Steers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 82.82 | 83.82 | 81.00 | 82.87 | 82.87 | 3.17% | 219,071 |
| May 9, 2025 | 80.01 | 80.89 | 79.52 | 80.32 | 79.72 | 0.45% | 198,897 |
| May 8, 2025 | 78.56 | 80.34 | 77.77 | 79.96 | 79.37 | 2.94% | 157,453 |
| May 7, 2025 | 77.50 | 78.20 | 76.96 | 77.68 | 77.10 | 0.90% | 103,787 |
| May 6, 2025 | 76.50 | 77.58 | 76.09 | 76.99 | 76.42 | -0.57% | 113,055 |
| May 5, 2025 | 77.81 | 79.14 | 77.34 | 77.43 | 76.86 | -1.31% | 122,006 |
| May 2, 2025 | 77.56 | 79.25 | 77.04 | 78.46 | 77.88 | 2.25% | 158,531 |
| May 1, 2025 | 76.70 | 77.67 | 75.26 | 76.73 | 76.16 | 0.54% | 190,962 |
| Apr 30, 2025 | 76.47 | 76.47 | 73.86 | 76.32 | 75.75 | -1.05% | 173,992 |
| Apr 29, 2025 | 75.79 | 77.40 | 75.18 | 77.13 | 76.56 | 1.23% | 98,294 |
| Apr 28, 2025 | 75.94 | 76.92 | 75.03 | 76.19 | 75.62 | -0.01% | 110,090 |
| Apr 25, 2025 | 76.50 | 76.53 | 75.39 | 76.20 | 75.63 | -0.85% | 99,602 |
| Apr 24, 2025 | 74.46 | 77.03 | 74.46 | 76.85 | 76.28 | 3.50% | 139,162 |
| Apr 23, 2025 | 76.53 | 78.70 | 74.20 | 74.25 | 73.70 | -0.09% | 162,187 |
| Apr 22, 2025 | 72.71 | 74.38 | 71.46 | 74.32 | 73.77 | 4.35% | 307,458 |
| Apr 21, 2025 | 72.93 | 73.45 | 70.46 | 71.22 | 70.69 | -4.09% | 300,477 |
| Apr 17, 2025 | 71.67 | 76.50 | 71.67 | 74.26 | 73.71 | 0.50% | 335,800 |
| Apr 16, 2025 | 74.52 | 75.01 | 73.50 | 73.89 | 73.34 | -1.08% | 255,777 |
| Apr 15, 2025 | 74.42 | 75.88 | 74.15 | 74.70 | 74.15 | 0.35% | 196,082 |
| Apr 14, 2025 | 74.34 | 75.08 | 73.35 | 74.44 | 73.89 | 1.18% | 199,652 |
| Apr 11, 2025 | 72.67 | 73.63 | 71.01 | 73.57 | 73.02 | -0.24% | 217,969 |
| Apr 10, 2025 | 75.53 | 75.53 | 72.32 | 73.75 | 73.20 | -4.22% | 298,609 |
| Apr 9, 2025 | 68.99 | 77.88 | 68.99 | 77.00 | 76.43 | 9.62% | 434,437 |
| Apr 8, 2025 | 75.60 | 75.62 | 69.41 | 70.24 | 69.72 | -4.17% | 223,169 |
| Apr 7, 2025 | 73.18 | 78.57 | 71.83 | 73.30 | 72.76 | -3.22% | 384,904 |
| Apr 4, 2025 | 75.10 | 77.16 | 74.35 | 75.74 | 75.18 | -1.79% | 422,000 |
| Apr 3, 2025 | 77.12 | 78.13 | 75.53 | 77.12 | 76.55 | -4.85% | 282,685 |
| Apr 2, 2025 | 79.83 | 81.56 | 79.52 | 81.05 | 80.45 | 0.45% | 118,759 |
| Apr 1, 2025 | 79.68 | 81.77 | 79.48 | 80.69 | 80.09 | 0.55% | 179,653 |
| Mar 31, 2025 | 77.82 | 81.09 | 77.21 | 80.25 | 79.65 | 2.15% | 221,642 |
| Mar 28, 2025 | 80.15 | 80.23 | 77.72 | 78.56 | 77.98 | -1.76% | 129,518 |
| Mar 27, 2025 | 80.67 | 81.46 | 79.73 | 79.97 | 79.38 | -0.89% | 135,804 |
| Mar 26, 2025 | 81.17 | 82.24 | 80.43 | 80.69 | 80.09 | -0.30% | 187,563 |
| Mar 25, 2025 | 81.31 | 81.64 | 80.48 | 80.93 | 80.33 | -0.05% | 182,537 |
| Mar 24, 2025 | 79.88 | 81.35 | 79.88 | 80.97 | 80.37 | 2.60% | 137,525 |
| Mar 21, 2025 | 78.74 | 80.00 | 78.50 | 78.92 | 78.33 | 0.01% | 569,868 |
| Mar 20, 2025 | 78.39 | 79.93 | 78.39 | 78.91 | 78.32 | -0.65% | 180,403 |
| Mar 19, 2025 | 78.78 | 80.46 | 78.78 | 79.43 | 78.84 | 0.57% | 174,162 |
| Mar 18, 2025 | 79.08 | 79.59 | 77.91 | 78.98 | 78.39 | -0.10% | 157,113 |
| Mar 17, 2025 | 77.43 | 79.11 | 77.20 | 79.06 | 78.47 | 1.75% | 239,896 |
| Mar 14, 2025 | 76.53 | 78.33 | 76.18 | 77.70 | 77.12 | 2.89% | 163,717 |
| Mar 13, 2025 | 77.37 | 77.59 | 74.59 | 75.52 | 74.96 | -2.01% | 359,905 |
| Mar 12, 2025 | 80.67 | 81.12 | 76.80 | 77.07 | 76.50 | -4.08% | 450,489 |
| Mar 11, 2025 | 85.40 | 85.86 | 80.18 | 80.35 | 79.75 | -5.76% | 329,454 |
| Mar 10, 2025 | 87.03 | 87.03 | 83.88 | 85.26 | 84.63 | -2.46% | 323,379 |
| Mar 7, 2025 | 86.05 | 88.49 | 84.26 | 87.41 | 86.76 | 1.60% | 241,702 |
| Mar 6, 2025 | 82.37 | 87.19 | 80.10 | 86.03 | 85.39 | 3.66% | 424,071 |
| Mar 5, 2025 | 82.45 | 83.39 | 82.05 | 82.99 | 82.37 | 0.52% | 355,915 |
| Mar 4, 2025 | 84.84 | 84.84 | 81.89 | 82.56 | 81.95 | -3.55% | 227,207 |
| Mar 3, 2025 | 86.87 | 87.85 | 84.66 | 85.60 | 84.96 | -2.06% | 208,007 |