Cohen & Steers, Inc. (CNS)
NYSE: CNS · Real-Time Price · USD
65.64
+0.53 (0.81%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Cohen & Steers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 65.31 | 66.48 | 65.19 | 65.64 | 65.64 | 0.81% | 303,897 |
| Oct 2, 2025 | 64.53 | 65.26 | 64.29 | 65.11 | 65.11 | 0.90% | 254,585 |
| Oct 1, 2025 | 65.32 | 65.51 | 64.48 | 64.53 | 64.53 | -1.65% | 148,182 |
| Sep 30, 2025 | 66.46 | 66.55 | 64.82 | 65.61 | 65.61 | -1.38% | 218,598 |
| Sep 29, 2025 | 66.71 | 67.12 | 65.71 | 66.53 | 66.53 | 0.18% | 279,790 |
| Sep 26, 2025 | 66.40 | 66.97 | 66.18 | 66.41 | 66.41 | 0.06% | 216,659 |
| Sep 25, 2025 | 66.36 | 66.65 | 65.84 | 66.37 | 66.37 | -0.41% | 208,811 |
| Sep 24, 2025 | 67.34 | 67.42 | 66.28 | 66.64 | 66.64 | -1.00% | 259,916 |
| Sep 23, 2025 | 67.20 | 68.11 | 66.98 | 67.31 | 67.31 | 0.06% | 437,962 |
| Sep 22, 2025 | 68.37 | 68.56 | 67.19 | 67.27 | 67.27 | -1.92% | 327,269 |
| Sep 19, 2025 | 69.74 | 69.74 | 68.45 | 68.59 | 68.59 | -1.37% | 520,851 |
| Sep 18, 2025 | 69.62 | 70.38 | 69.41 | 69.54 | 69.54 | 0.27% | 167,022 |
| Sep 17, 2025 | 69.38 | 71.43 | 69.09 | 69.35 | 69.35 | -0.04% | 294,708 |
| Sep 16, 2025 | 69.40 | 70.03 | 68.31 | 69.38 | 69.38 | -1.36% | 261,181 |
| Sep 15, 2025 | 71.98 | 72.25 | 70.25 | 70.34 | 70.34 | -1.76% | 218,433 |
| Sep 12, 2025 | 71.48 | 72.37 | 71.13 | 71.60 | 71.60 | -0.36% | 176,998 |
| Sep 11, 2025 | 71.49 | 72.50 | 71.23 | 71.86 | 71.86 | 1.08% | 242,141 |
| Sep 10, 2025 | 70.03 | 71.28 | 70.02 | 71.09 | 71.09 | 0.78% | 276,703 |
| Sep 9, 2025 | 71.76 | 72.05 | 70.33 | 70.54 | 70.54 | -2.08% | 222,201 |
| Sep 8, 2025 | 72.87 | 72.98 | 71.63 | 72.04 | 72.04 | -0.69% | 429,692 |
| Sep 5, 2025 | 73.07 | 73.55 | 71.41 | 72.54 | 72.54 | -0.19% | 143,153 |
| Sep 4, 2025 | 71.69 | 72.72 | 71.63 | 72.68 | 72.68 | 1.95% | 191,514 |
| Sep 3, 2025 | 70.99 | 71.54 | 70.24 | 71.29 | 71.29 | -0.15% | 266,552 |
| Sep 2, 2025 | 72.85 | 72.85 | 71.24 | 71.40 | 71.40 | -3.33% | 206,596 |
| Aug 29, 2025 | 74.31 | 74.50 | 72.93 | 73.86 | 73.86 | -0.22% | 474,067 |
| Aug 28, 2025 | 75.42 | 75.57 | 73.21 | 74.02 | 74.02 | -1.79% | 355,689 |
| Aug 27, 2025 | 75.72 | 76.51 | 74.70 | 75.37 | 75.37 | -1.19% | 326,028 |
| Aug 26, 2025 | 76.82 | 77.18 | 76.10 | 76.28 | 76.28 | -0.34% | 185,943 |
| Aug 25, 2025 | 76.21 | 77.07 | 75.85 | 76.54 | 76.54 | 0.35% | 214,759 |
| Aug 22, 2025 | 71.80 | 76.42 | 71.69 | 76.27 | 76.27 | 6.15% | 352,319 |
| Aug 21, 2025 | 73.35 | 73.60 | 71.31 | 71.85 | 71.85 | -2.00% | 422,739 |
| Aug 20, 2025 | 74.63 | 74.63 | 73.19 | 73.32 | 73.32 | -1.66% | 231,319 |
| Aug 19, 2025 | 74.43 | 75.51 | 74.21 | 74.56 | 74.56 | 0.49% | 145,901 |
| Aug 18, 2025 | 75.03 | 75.35 | 74.07 | 74.20 | 74.20 | -0.97% | 145,715 |
| Aug 15, 2025 | 76.89 | 76.89 | 74.31 | 74.93 | 74.93 | -2.22% | 176,898 |
| Aug 14, 2025 | 76.96 | 77.00 | 76.13 | 76.63 | 76.63 | -1.71% | 192,470 |
| Aug 13, 2025 | 75.87 | 78.06 | 75.35 | 77.96 | 77.96 | 3.48% | 188,220 |
| Aug 12, 2025 | 73.59 | 75.77 | 73.59 | 75.34 | 75.34 | 2.71% | 198,156 |
| Aug 11, 2025 | 72.94 | 74.67 | 72.62 | 73.35 | 73.35 | 0.15% | 381,170 |
| Aug 8, 2025 | 73.36 | 73.85 | 72.87 | 73.24 | 72.63 | 0.38% | 238,377 |
| Aug 7, 2025 | 75.33 | 75.33 | 72.79 | 72.96 | 72.35 | -2.19% | 142,089 |
| Aug 6, 2025 | 74.83 | 74.99 | 73.78 | 74.59 | 73.97 | -0.25% | 214,677 |
| Aug 5, 2025 | 74.10 | 74.79 | 73.40 | 74.78 | 74.15 | 1.27% | 177,078 |
| Aug 4, 2025 | 72.26 | 74.06 | 72.06 | 73.84 | 73.22 | 2.26% | 135,340 |
| Aug 1, 2025 | 72.53 | 73.39 | 71.48 | 72.21 | 71.61 | -1.84% | 214,905 |
| Jul 31, 2025 | 73.11 | 74.07 | 72.74 | 73.56 | 72.94 | -0.26% | 185,077 |
| Jul 30, 2025 | 75.12 | 75.63 | 73.31 | 73.75 | 73.13 | -1.99% | 241,050 |
| Jul 29, 2025 | 74.86 | 75.26 | 74.17 | 75.25 | 74.62 | 1.24% | 148,019 |
| Jul 28, 2025 | 75.22 | 75.30 | 74.03 | 74.33 | 73.71 | -1.14% | 125,730 |
| Jul 25, 2025 | 76.88 | 76.88 | 74.61 | 75.19 | 74.56 | -1.43% | 169,094 |