Cohen & Steers, Inc. (CNS)
NYSE: CNS · Real-Time Price · USD
73.86
-0.16 (-0.22%)
Aug 29, 2025, 4:00 PM - Market closed
Cohen & Steers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 75.27 | 77.24 | 75.27 | 76.28 | 75.64 | 1.03% | 287,103 |
| Jul 23, 2025 | 75.13 | 75.75 | 74.50 | 75.50 | 74.87 | 0.88% | 228,919 |
| Jul 22, 2025 | 74.18 | 75.28 | 73.62 | 74.84 | 74.21 | 1.40% | 259,878 |
| Jul 21, 2025 | 72.32 | 74.63 | 72.05 | 73.81 | 73.19 | 1.54% | 317,451 |
| Jul 18, 2025 | 76.39 | 78.72 | 72.21 | 72.69 | 72.08 | -3.80% | 619,346 |
| Jul 17, 2025 | 75.46 | 77.22 | 75.01 | 75.56 | 74.93 | -0.57% | 370,466 |
| Jul 16, 2025 | 74.94 | 76.32 | 74.00 | 75.99 | 75.35 | 2.27% | 283,631 |
| Jul 15, 2025 | 77.05 | 77.32 | 73.94 | 74.30 | 73.68 | -3.58% | 217,072 |
| Jul 14, 2025 | 76.67 | 77.41 | 76.42 | 77.06 | 76.41 | 0.38% | 212,162 |
| Jul 11, 2025 | 76.99 | 77.11 | 76.27 | 76.77 | 76.13 | -1.04% | 191,063 |
| Jul 10, 2025 | 77.12 | 78.81 | 77.04 | 77.58 | 76.93 | 0.65% | 285,426 |
| Jul 9, 2025 | 77.31 | 78.02 | 76.65 | 77.08 | 76.43 | 0.10% | 195,943 |
| Jul 8, 2025 | 76.52 | 77.73 | 76.31 | 77.00 | 76.36 | 0.67% | 130,129 |
| Jul 7, 2025 | 77.48 | 78.55 | 76.07 | 76.49 | 75.85 | -1.95% | 164,814 |
| Jul 3, 2025 | 78.15 | 78.54 | 77.34 | 78.01 | 77.36 | 0.18% | 123,858 |
| Jul 2, 2025 | 76.37 | 77.92 | 75.43 | 77.87 | 77.22 | 2.07% | 187,041 |
| Jul 1, 2025 | 74.60 | 78.13 | 74.60 | 76.29 | 75.65 | 1.25% | 250,759 |
| Jun 30, 2025 | 78.53 | 78.53 | 73.85 | 75.35 | 74.72 | -3.53% | 374,184 |
| Jun 27, 2025 | 77.37 | 78.38 | 77.18 | 78.11 | 77.46 | 1.19% | 298,258 |
| Jun 26, 2025 | 76.25 | 77.34 | 75.89 | 77.19 | 76.54 | 1.87% | 143,395 |
| Jun 25, 2025 | 77.00 | 77.00 | 75.60 | 75.77 | 75.14 | -1.56% | 124,002 |
| Jun 24, 2025 | 76.79 | 78.03 | 76.27 | 76.97 | 76.33 | 1.26% | 113,908 |
| Jun 23, 2025 | 74.51 | 76.08 | 73.53 | 76.01 | 75.37 | 1.55% | 112,516 |
| Jun 20, 2025 | 74.89 | 75.10 | 74.19 | 74.85 | 74.22 | 0.46% | 248,923 |