Cohen & Steers, Inc. (CNS)
NYSE: CNS · Real-Time Price · USD
78.11
+0.92 (1.19%)
Jun 27, 2025, 4:00 PM - Market closed
Cohen & Steers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 77.37 | 78.38 | 77.18 | 78.11 | 78.11 | 1.19% | 298,258 |
| Jun 26, 2025 | 76.25 | 77.34 | 75.89 | 77.19 | 77.19 | 1.87% | 143,395 |
| Jun 25, 2025 | 77.00 | 77.00 | 75.60 | 75.77 | 75.77 | -1.56% | 124,002 |
| Jun 24, 2025 | 76.79 | 78.03 | 76.27 | 76.97 | 76.97 | 1.26% | 113,908 |
| Jun 23, 2025 | 74.51 | 76.08 | 73.53 | 76.01 | 76.01 | 1.55% | 112,516 |
| Jun 20, 2025 | 74.89 | 75.10 | 74.19 | 74.85 | 74.85 | 0.46% | 248,923 |
| Jun 18, 2025 | 73.77 | 75.18 | 73.76 | 74.51 | 74.51 | 0.70% | 148,362 |
| Jun 17, 2025 | 74.61 | 75.21 | 73.47 | 73.99 | 73.99 | -1.87% | 277,340 |
| Jun 16, 2025 | 76.75 | 77.18 | 75.31 | 75.40 | 75.40 | -0.36% | 150,947 |
| Jun 13, 2025 | 76.13 | 76.72 | 75.27 | 75.67 | 75.67 | -2.15% | 161,383 |
| Jun 12, 2025 | 75.62 | 77.37 | 75.33 | 77.33 | 77.33 | 1.52% | 262,611 |
| Jun 11, 2025 | 77.44 | 77.61 | 75.79 | 76.17 | 76.17 | -1.64% | 311,536 |
| Jun 10, 2025 | 77.86 | 78.33 | 76.82 | 77.44 | 77.44 | 0.60% | 148,058 |
| Jun 9, 2025 | 76.94 | 77.71 | 76.33 | 76.98 | 76.98 | 0.85% | 131,014 |
| Jun 6, 2025 | 76.52 | 76.85 | 75.40 | 76.33 | 76.33 | 1.64% | 198,296 |
| Jun 5, 2025 | 75.49 | 75.90 | 75.04 | 75.10 | 75.10 | -0.84% | 138,582 |
| Jun 4, 2025 | 75.99 | 76.61 | 75.42 | 75.74 | 75.74 | -0.34% | 129,982 |
| Jun 3, 2025 | 75.34 | 76.16 | 74.55 | 76.00 | 76.00 | 0.61% | 125,397 |
| Jun 2, 2025 | 76.54 | 76.54 | 75.01 | 75.54 | 75.54 | -1.69% | 203,284 |
| May 30, 2025 | 76.99 | 77.52 | 76.32 | 76.84 | 76.84 | -0.80% | 155,314 |
| May 29, 2025 | 78.42 | 78.86 | 77.25 | 77.46 | 77.46 | -0.59% | 158,323 |
| May 28, 2025 | 77.76 | 78.19 | 77.48 | 77.92 | 77.92 | 0.04% | 170,278 |
| May 27, 2025 | 76.65 | 78.23 | 76.26 | 77.89 | 77.89 | 2.83% | 183,331 |
| May 23, 2025 | 74.91 | 76.51 | 74.91 | 75.75 | 75.75 | -0.42% | 166,179 |
| May 22, 2025 | 77.32 | 77.62 | 75.98 | 76.07 | 76.07 | -2.15% | 210,174 |
| May 21, 2025 | 79.44 | 79.49 | 77.69 | 77.74 | 77.74 | -3.48% | 157,876 |
| May 20, 2025 | 81.08 | 81.62 | 80.12 | 80.54 | 80.54 | -1.37% | 119,190 |
| May 19, 2025 | 81.19 | 81.87 | 81.03 | 81.66 | 81.66 | -1.42% | 115,488 |
| May 16, 2025 | 83.56 | 83.99 | 82.03 | 82.84 | 82.84 | -0.80% | 189,968 |
| May 15, 2025 | 82.01 | 83.97 | 81.76 | 83.51 | 83.51 | 1.89% | 222,519 |
| May 14, 2025 | 81.47 | 82.34 | 81.47 | 81.96 | 81.96 | 0.01% | 154,094 |
| May 13, 2025 | 83.01 | 83.13 | 81.69 | 81.95 | 81.95 | -1.11% | 233,044 |
| May 12, 2025 | 82.82 | 83.82 | 81.00 | 82.87 | 82.87 | 3.17% | 219,081 |
| 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 |