Cohen & Steers, Inc. (CNS)
NYSE: CNS · Real-Time Price · USD
78.56
-1.41 (-1.76%)
At close: Mar 28, 2025, 4:00 PM
79.01
+0.45 (0.57%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Cohen & Steers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 80.15 | 80.23 | 77.72 | 78.56 | 78.56 | -1.76% | 129,093 |
| Mar 27, 2025 | 80.67 | 81.46 | 79.73 | 79.97 | 79.97 | -0.89% | 135,804 |
| Mar 26, 2025 | 81.17 | 82.24 | 80.43 | 80.69 | 80.69 | -0.30% | 187,563 |
| Mar 25, 2025 | 81.31 | 81.64 | 80.48 | 80.93 | 80.93 | -0.05% | 182,537 |
| Mar 24, 2025 | 79.88 | 81.35 | 79.88 | 80.97 | 80.97 | 2.60% | 137,525 |
| Mar 21, 2025 | 78.74 | 80.00 | 78.50 | 78.92 | 78.92 | 0.01% | 569,868 |
| Mar 20, 2025 | 78.39 | 79.93 | 78.39 | 78.91 | 78.91 | -0.65% | 180,403 |
| Mar 19, 2025 | 78.78 | 80.46 | 78.78 | 79.43 | 79.43 | 0.57% | 174,162 |
| Mar 18, 2025 | 79.08 | 79.59 | 77.91 | 78.98 | 78.98 | -0.10% | 157,113 |
| Mar 17, 2025 | 77.43 | 79.11 | 77.20 | 79.06 | 79.06 | 1.75% | 239,896 |
| Mar 14, 2025 | 76.53 | 78.33 | 76.18 | 77.70 | 77.70 | 2.89% | 163,717 |
| Mar 13, 2025 | 77.37 | 77.59 | 74.59 | 75.52 | 75.52 | -2.01% | 359,905 |
| Mar 12, 2025 | 80.67 | 81.12 | 76.80 | 77.07 | 77.07 | -4.08% | 450,489 |
| Mar 11, 2025 | 85.40 | 85.86 | 80.18 | 80.35 | 80.35 | -5.76% | 329,454 |
| Mar 10, 2025 | 87.03 | 87.03 | 83.88 | 85.26 | 85.26 | -2.46% | 323,379 |
| Mar 7, 2025 | 86.05 | 88.49 | 84.26 | 87.41 | 87.41 | 1.60% | 241,702 |
| Mar 6, 2025 | 82.37 | 87.19 | 80.10 | 86.03 | 86.03 | 3.66% | 424,071 |
| Mar 5, 2025 | 82.45 | 83.39 | 82.05 | 82.99 | 82.99 | 0.52% | 355,915 |
| Mar 4, 2025 | 84.84 | 84.84 | 81.89 | 82.56 | 82.56 | -3.55% | 227,207 |
| Mar 3, 2025 | 86.87 | 87.85 | 84.66 | 85.60 | 85.60 | -2.06% | 208,007 |
| Feb 28, 2025 | 86.00 | 87.99 | 85.42 | 87.40 | 86.77 | 1.15% | 206,194 |
| Feb 27, 2025 | 86.49 | 87.56 | 86.18 | 86.41 | 85.79 | -0.33% | 122,217 |
| Feb 26, 2025 | 87.07 | 87.85 | 84.96 | 86.70 | 86.08 | -0.57% | 297,346 |
| Feb 25, 2025 | 87.44 | 88.10 | 87.04 | 87.20 | 86.57 | 0.44% | 200,163 |
| Feb 24, 2025 | 86.41 | 87.48 | 85.60 | 86.82 | 86.20 | 0.57% | 156,244 |
| Feb 21, 2025 | 88.71 | 88.77 | 85.25 | 86.33 | 85.71 | -0.24% | 186,333 |
| Feb 20, 2025 | 86.30 | 86.98 | 85.45 | 86.54 | 85.92 | 0.15% | 178,911 |
| Feb 19, 2025 | 85.35 | 87.27 | 85.35 | 86.41 | 85.79 | -0.05% | 114,440 |
| Feb 18, 2025 | 85.12 | 86.52 | 84.59 | 86.45 | 85.83 | 1.40% | 94,996 |
| Feb 14, 2025 | 85.06 | 85.83 | 84.78 | 85.26 | 84.65 | 1.02% | 82,018 |
| Feb 13, 2025 | 84.04 | 84.45 | 82.95 | 84.40 | 83.79 | 0.92% | 221,332 |
| Feb 12, 2025 | 84.33 | 84.67 | 83.11 | 83.63 | 83.03 | -2.99% | 149,112 |
| Feb 11, 2025 | 86.02 | 86.82 | 86.02 | 86.21 | 85.59 | -0.71% | 129,140 |
| Feb 10, 2025 | 89.60 | 89.60 | 86.76 | 86.83 | 86.21 | -2.44% | 237,886 |
| Feb 7, 2025 | 89.19 | 89.67 | 87.93 | 89.00 | 88.36 | -0.35% | 176,204 |
| Feb 6, 2025 | 89.17 | 89.48 | 88.30 | 89.31 | 88.67 | 1.10% | 215,453 |
| Feb 5, 2025 | 87.50 | 88.35 | 87.10 | 88.34 | 87.71 | 1.40% | 221,727 |
| Feb 4, 2025 | 86.74 | 87.35 | 85.69 | 87.12 | 86.49 | -0.03% | 268,776 |
| Feb 3, 2025 | 86.77 | 88.00 | 85.82 | 87.15 | 86.52 | -1.67% | 190,691 |
| Jan 31, 2025 | 88.88 | 89.39 | 87.92 | 88.63 | 87.99 | -0.23% | 143,441 |
| Jan 30, 2025 | 89.30 | 89.81 | 88.04 | 88.83 | 88.19 | 0.44% | 160,651 |
| Jan 29, 2025 | 89.67 | 90.29 | 87.74 | 88.44 | 87.80 | -1.85% | 146,609 |
| Jan 28, 2025 | 89.60 | 91.07 | 89.60 | 90.11 | 89.46 | 0.09% | 138,116 |
| Jan 27, 2025 | 88.58 | 90.44 | 88.15 | 90.03 | 89.38 | 1.36% | 207,200 |
| Jan 24, 2025 | 88.30 | 89.84 | 87.68 | 88.82 | 88.18 | -0.53% | 311,426 |
| Jan 23, 2025 | 87.19 | 90.09 | 84.31 | 89.29 | 88.65 | 3.05% | 363,531 |
| Jan 22, 2025 | 88.59 | 89.22 | 86.06 | 86.65 | 86.03 | -2.86% | 376,527 |
| Jan 21, 2025 | 89.25 | 90.00 | 88.49 | 89.20 | 88.56 | 1.11% | 225,844 |
| Jan 17, 2025 | 88.78 | 89.24 | 87.44 | 88.22 | 87.59 | 0.17% | 181,859 |
| Jan 16, 2025 | 87.29 | 88.12 | 86.81 | 88.07 | 87.44 | 1.43% | 203,359 |