Cohen & Steers, Inc. CNS
NYSE · United States · Finance
$73.40+0.29 (+0.40%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $73.38 | +0.37% | $73.72 | $74.00 | $72.21 | 65.34K |
| 2026-09-30 | $73.11 | +0.22% | $73.47 | $73.90 | $72.96 | 330.40K |
| 2026-09-29 | $72.95 | -1.11% | $74.60 | $74.60 | $72.26 | 331.90K |
| 2026-09-28 | $73.77 | -0.58% | $74.34 | $74.46 | $72.82 | 497.80K |
| 2026-09-25 | $74.20 | -1.26% | $75.17 | $75.83 | $73.01 | 280.00K |
| 2026-09-24 | $75.15 | -0.38% | $75.78 | $76.79 | $74.56 | 323.30K |
| 2026-09-23 | $75.44 | +1.21% | $74.12 | $76.34 | $73.81 | 393.70K |
| 2026-09-22 | $74.54 | +0.15% | $75.03 | $75.03 | $72.87 | 273.60K |
| 2026-09-21 | $74.43 | +0.87% | $74.05 | $75.02 | $73.09 | 253.10K |
| 2026-09-18 | $73.79 | +1.33% | $72.67 | $74.04 | $71.97 | 408.50K |
| 2026-09-17 | $72.82 | +1.35% | $72.71 | $73.38 | $71.68 | 275.40K |
| 2026-09-16 | $71.85 | -0.68% | $72.26 | $72.96 | $70.28 | 307.50K |
| 2026-09-15 | $72.34 | -2.39% | $74.27 | $74.34 | $72.33 | 360.20K |
| 2026-09-14 | $74.11 | -1.12% | $75.24 | $75.65 | $73.69 | 311.70K |
| 2026-09-11 | $74.95 | -2.23% | $77.76 | $78.48 | $74.74 | 360.80K |
| 2026-09-10 | $76.66 | -0.66% | $77.33 | $77.61 | $76.28 | 301.60K |
| 2026-09-09 | $77.17 | -1.29% | $77.31 | $78.77 | $76.46 | 254.20K |
| 2026-09-08 | $78.18 | -2.16% | $79.55 | $80.88 | $77.44 | 453.90K |
| 2026-09-04 | $79.91 | +1.16% | $77.99 | $80.27 | $77.67 | 117.00K |
| 2026-09-03 | $78.99 | +2.28% | $78.24 | $79.05 | $76.87 | 185.40K |
| 2026-09-02 | $77.23 | -0.34% | $77.64 | $78.64 | $76.83 | 286.30K |
| 2026-09-01 | $77.49 | -3.94% | $80.10 | $81.99 | $77.44 | 248.80K |
| 2026-08-31 | $80.67 | -2.49% | $82.48 | $82.56 | $80.48 | 219.60K |
| 2026-08-28 | $82.73 | +0.12% | $83.13 | $84.00 | $81.48 | 136.80K |
| 2026-08-27 | $82.63 | -0.84% | $83.37 | $84.90 | $82.52 | 283.40K |
| 2026-08-26 | $83.33 | +0.39% | $82.91 | $83.83 | $82.56 | 268.80K |
| 2026-08-25 | $83.01 | -0.18% | $83.53 | $83.83 | $81.71 | 103.10K |
| 2026-08-24 | $83.16 | +2.14% | $81.99 | $83.56 | $79.55 | 285.90K |
| 2026-08-21 | $81.42 | +0.78% | $81.18 | $82.04 | $80.89 | 152.60K |
| 2026-08-20 | $80.79 | -0.47% | $80.90 | $81.82 | $79.89 | 228.00K |
| 2026-08-19 | $81.17 | -1.97% | $83.66 | $84.32 | $81.11 | 332.10K |
| 2026-08-18 | $82.80 | -0.65% | $83.71 | $84.59 | $81.84 | 256.10K |
| 2026-08-17 | $83.34 | -1.65% | $83.99 | $84.40 | $83.18 | 205.50K |
| 2026-08-14 | $84.74 | -1.06% | $85.92 | $86.00 | $84.50 | 132.70K |
| 2026-08-13 | $85.65 | +0.98% | $85.37 | $85.70 | $84.08 | 222.70K |
| 2026-08-12 | $84.82 | +0.60% | $84.33 | $85.53 | $83.18 | 264.80K |
| 2026-08-11 | $84.31 | +2.63% | $81.42 | $86.56 | $81.42 | 269.80K |
| 2026-08-10 | $82.15 | -1.73% | $82.03 | $82.79 | $81.79 | 277.70K |
| 2026-08-07 | $83.60 | -1.04% | $84.09 | $84.93 | $83.25 | 139.40K |
| 2026-08-06 | $84.48 | +0.31% | $85.03 | $85.43 | $83.85 | 187.90K |
| 2026-08-05 | $84.22 | +0.15% | $84.40 | $85.42 | $83.55 | 267.30K |
| 2026-08-04 | $84.09 | -0.64% | $84.50 | $85.63 | $83.85 | 252.20K |
| 2026-08-03 | $84.63 | +2.87% | $82.66 | $84.99 | $82.49 | 259.10K |
| 2026-07-31 | $82.27 | +0.86% | $82.24 | $82.30 | $80.21 | 208.40K |
| 2026-07-30 | $81.57 | -0.11% | $81.79 | $81.79 | $79.75 | 207.60K |
| 2026-07-29 | $81.66 | -0.93% | $82.12 | $83.18 | $81.34 | 242.30K |
| 2026-07-28 | $82.43 | +1.69% | $81.37 | $82.71 | $81.30 | 253.10K |
| 2026-07-27 | $81.06 | -0.36% | $81.59 | $83.34 | $80.61 | 255.80K |
| 2026-07-24 | $81.35 | +1.71% | $80.77 | $82.68 | $79.89 | 236.80K |
| 2026-07-23 | $79.98 | -0.55% | $79.69 | $81.08 | $78.87 | 316.80K |
| 2026-07-22 | $80.42 | -0.46% | $80.31 | $81.54 | $79.36 | 258.20K |
| 2026-07-21 | $80.79 | -2.07% | $82.83 | $83.84 | $80.57 | 342.10K |
| 2026-07-20 | $82.50 | -2.54% | $83.25 | $84.59 | $81.44 | 290.40K |
| 2026-07-17 | $84.65 | +4.42% | $74.74 | $84.93 | $72.76 | 524.60K |
| 2026-07-16 | $81.07 | +2.79% | $78.72 | $81.17 | $78.72 | 439.40K |
| 2026-07-15 | $78.87 | +2.34% | $77.88 | $79.76 | $77.69 | 276.80K |
| 2026-07-14 | $77.07 | +0.65% | $76.66 | $77.64 | $76.31 | 270.10K |
| 2026-07-13 | $76.57 | -1.07% | $77.71 | $78.52 | $76.19 | 236.60K |
| 2026-07-10 | $77.40 | +0.65% | $78.20 | $78.77 | $76.83 | 227.30K |
| 2026-07-09 | $76.90 | +0.51% | $76.32 | $77.88 | $76.15 | 211.60K |
| 2026-07-08 | $76.51 | -3.38% | $78.46 | $78.99 | $76.33 | 242.60K |
| 2026-07-07 | $79.19 | -0.33% | $79.82 | $80.48 | $78.93 | 283.40K |
| 2026-07-06 | $79.45 | +1.12% | $78.60 | $80.21 | $78.05 | 253.70K |
| 2026-07-02 | $78.57 | +1.50% | $78.20 | $78.61 | $77.63 | 189.70K |
| 2026-07-01 | $77.41 | +1.67% | $76.44 | $79.28 | $76.26 | 248.70K |
| 2026-06-30 | $76.14 | +1.04% | $75.42 | $76.75 | $74.98 | 263.90K |
| 2026-06-29 | $75.36 | -3.85% | $77.88 | $77.89 | $74.69 | 420.10K |
| 2026-06-26 | $78.38 | +2.47% | $76.75 | $78.52 | $76.12 | 985.10K |
| 2026-06-25 | $76.49 | +2.00% | $75.67 | $77.25 | $75.34 | 373.40K |
| 2026-06-24 | $74.99 | -1.38% | $75.50 | $76.47 | $73.37 | 517.00K |
| 2026-06-23 | $76.04 | +0.57% | $76.19 | $76.62 | $75.12 | 316.10K |
| 2026-06-22 | $75.61 | +0.97% | $75.04 | $75.93 | $74.43 | 368.10K |
| 2026-06-18 | $74.88 | +0.71% | $74.89 | $75.37 | $74.52 | 577.40K |
| 2026-06-17 | $74.35 | -2.85% | $75.77 | $76.89 | $74.35 | 351.10K |
| 2026-06-16 | $76.53 | -0.78% | $77.84 | $78.36 | $76.41 | 298.20K |
| 2026-06-15 | $77.13 | +0.10% | $77.47 | $78.42 | $77.03 | 194.10K |
| 2026-06-12 | $77.05 | +1.35% | $76.37 | $77.87 | $76.37 | 184.30K |
| 2026-06-11 | $76.02 | -0.07% | $75.96 | $76.61 | $74.78 | 213.50K |
| 2026-06-10 | $76.07 | -1.57% | $77.64 | $78.69 | $76.06 | 280.60K |
| 2026-06-09 | $77.28 | +4.84% | $74.51 | $77.91 | $74.51 | 298.20K |
| 2026-06-08 | $73.71 | -0.31% | $74.87 | $75.13 | $73.63 | 198.50K |
| 2026-06-05 | $73.94 | +0.54% | $73.97 | $74.48 | $72.85 | 169.10K |
| 2026-06-04 | $73.54 | +4.76% | $71.06 | $73.67 | $70.83 | 212.00K |
| 2026-06-03 | $70.20 | -1.40% | $70.44 | $70.44 | $68.02 | 282.70K |
| 2026-06-02 | $71.20 | +0.94% | $70.47 | $72.52 | $70.31 | 340.50K |
| 2026-06-01 | $70.54 | +1.06% | $69.31 | $71.31 | $69.27 | 216.40K |
| 2026-05-29 | $69.80 | +1.20% | $68.84 | $69.97 | $68.37 | 254.90K |
| 2026-05-28 | $68.97 | -2.69% | $70.34 | $71.31 | $68.52 | 228.00K |
| 2026-05-27 | $70.88 | -1.02% | $71.80 | $72.35 | $70.87 | 187.90K |
| 2026-05-26 | $71.61 | -0.32% | $71.99 | $72.43 | $71.10 | 146.10K |