Cohen & Steers, Inc. (CNS)
NYSE: CNS · Real-Time Price · USD
76.33
+1.23 (1.64%)
Jun 6, 2025, 4:00 PM - Market closed
Cohen & Steers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 74.42 | 75.88 | 74.15 | 74.70 | 74.15 | 0.35% | 196,082 |
| Apr 14, 2025 | 74.34 | 75.08 | 73.35 | 74.44 | 73.89 | 1.18% | 199,652 |
| Apr 11, 2025 | 72.67 | 73.63 | 71.01 | 73.57 | 73.02 | -0.24% | 217,969 |
| Apr 10, 2025 | 75.53 | 75.53 | 72.32 | 73.75 | 73.20 | -4.22% | 298,609 |
| Apr 9, 2025 | 68.99 | 77.88 | 68.99 | 77.00 | 76.43 | 9.62% | 434,437 |
| Apr 8, 2025 | 75.60 | 75.62 | 69.41 | 70.24 | 69.72 | -4.17% | 223,169 |
| Apr 7, 2025 | 73.18 | 78.57 | 71.83 | 73.30 | 72.76 | -3.22% | 384,904 |
| Apr 4, 2025 | 75.10 | 77.16 | 74.35 | 75.74 | 75.18 | -1.79% | 422,000 |
| Apr 3, 2025 | 77.12 | 78.13 | 75.53 | 77.12 | 76.55 | -4.85% | 282,685 |
| Apr 2, 2025 | 79.83 | 81.56 | 79.52 | 81.05 | 80.45 | 0.45% | 118,759 |
| Apr 1, 2025 | 79.68 | 81.77 | 79.48 | 80.69 | 80.09 | 0.55% | 179,653 |
| Mar 31, 2025 | 77.82 | 81.09 | 77.21 | 80.25 | 79.65 | 2.15% | 221,642 |
| Mar 28, 2025 | 80.15 | 80.23 | 77.72 | 78.56 | 77.98 | -1.76% | 129,518 |
| Mar 27, 2025 | 80.67 | 81.46 | 79.73 | 79.97 | 79.38 | -0.89% | 135,804 |