Cohen & Steers, Inc. (CNS)
NYSE: CNS · Real-Time Price · USD
72.21
-1.35 (-1.84%)
At close: Aug 1, 2025, 4:00 PM
73.65
+1.44 (1.99%)
After-hours: Aug 1, 2025, 7:26 PM EDT
Cohen & Steers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.53 | 73.39 | 71.48 | 72.21 | 72.21 | -1.84% | 214,898 |
| Jul 31, 2025 | 73.11 | 74.07 | 72.74 | 73.56 | 73.56 | -0.26% | 185,077 |
| Jul 30, 2025 | 75.12 | 75.63 | 73.31 | 73.75 | 73.75 | -1.99% | 241,050 |
| Jul 29, 2025 | 74.86 | 75.26 | 74.17 | 75.25 | 75.25 | 1.24% | 148,019 |
| Jul 28, 2025 | 75.22 | 75.30 | 74.03 | 74.33 | 74.33 | -1.14% | 125,730 |
| Jul 25, 2025 | 76.88 | 76.88 | 74.61 | 75.19 | 75.19 | -1.43% | 169,094 |
| Jul 24, 2025 | 75.27 | 77.24 | 75.27 | 76.28 | 76.28 | 1.03% | 287,103 |
| Jul 23, 2025 | 75.13 | 75.75 | 74.50 | 75.50 | 75.50 | 0.88% | 228,919 |
| Jul 22, 2025 | 74.18 | 75.28 | 73.62 | 74.84 | 74.84 | 1.40% | 259,878 |
| Jul 21, 2025 | 72.32 | 74.63 | 72.05 | 73.81 | 73.81 | 1.54% | 317,451 |
| Jul 18, 2025 | 76.39 | 78.72 | 72.21 | 72.69 | 72.69 | -3.80% | 619,346 |
| Jul 17, 2025 | 75.46 | 77.22 | 75.01 | 75.56 | 75.56 | -0.57% | 370,466 |
| Jul 16, 2025 | 74.94 | 76.32 | 74.00 | 75.99 | 75.99 | 2.27% | 283,631 |
| Jul 15, 2025 | 77.05 | 77.32 | 73.94 | 74.30 | 74.30 | -3.58% | 217,072 |
| Jul 14, 2025 | 76.67 | 77.41 | 76.42 | 77.06 | 77.06 | 0.38% | 212,162 |
| Jul 11, 2025 | 76.99 | 77.11 | 76.27 | 76.77 | 76.77 | -1.04% | 191,063 |
| Jul 10, 2025 | 77.12 | 78.81 | 77.04 | 77.58 | 77.58 | 0.65% | 285,426 |
| Jul 9, 2025 | 77.31 | 78.02 | 76.65 | 77.08 | 77.08 | 0.10% | 195,943 |
| Jul 8, 2025 | 76.52 | 77.73 | 76.31 | 77.00 | 77.00 | 0.67% | 130,129 |
| Jul 7, 2025 | 77.48 | 78.55 | 76.07 | 76.49 | 76.49 | -1.95% | 164,814 |
| Jul 3, 2025 | 78.15 | 78.54 | 77.34 | 78.01 | 78.01 | 0.18% | 123,858 |
| Jul 2, 2025 | 76.37 | 77.92 | 75.43 | 77.87 | 77.87 | 2.07% | 187,041 |
| Jul 1, 2025 | 74.60 | 78.13 | 74.60 | 76.29 | 76.29 | 1.25% | 250,759 |
| Jun 30, 2025 | 78.53 | 78.53 | 73.85 | 75.35 | 75.35 | -3.53% | 374,184 |
| Jun 27, 2025 | 77.37 | 78.38 | 77.18 | 78.11 | 78.11 | 1.19% | 298,258 |
| Jun 26, 2025 | 76.25 | 77.34 | 75.89 | 77.19 | 77.19 | 1.87% | 143,395 |
| Jun 25, 2025 | 77.00 | 77.00 | 75.60 | 75.77 | 75.77 | -1.56% | 124,002 |
| Jun 24, 2025 | 76.79 | 78.03 | 76.27 | 76.97 | 76.97 | 1.26% | 113,908 |
| Jun 23, 2025 | 74.51 | 76.08 | 73.53 | 76.01 | 76.01 | 1.55% | 112,516 |
| Jun 20, 2025 | 74.89 | 75.10 | 74.19 | 74.85 | 74.85 | 0.46% | 248,923 |
| Jun 18, 2025 | 73.77 | 75.18 | 73.76 | 74.51 | 74.51 | 0.70% | 148,362 |
| Jun 17, 2025 | 74.61 | 75.21 | 73.47 | 73.99 | 73.99 | -1.87% | 277,340 |
| Jun 16, 2025 | 76.75 | 77.18 | 75.31 | 75.40 | 75.40 | -0.36% | 150,947 |
| Jun 13, 2025 | 76.13 | 76.72 | 75.27 | 75.67 | 75.67 | -2.15% | 161,383 |
| Jun 12, 2025 | 75.62 | 77.37 | 75.33 | 77.33 | 77.33 | 1.52% | 262,611 |
| Jun 11, 2025 | 77.44 | 77.61 | 75.79 | 76.17 | 76.17 | -1.64% | 311,536 |
| Jun 10, 2025 | 77.86 | 78.33 | 76.82 | 77.44 | 77.44 | 0.60% | 148,058 |
| Jun 9, 2025 | 76.94 | 77.71 | 76.33 | 76.98 | 76.98 | 0.85% | 131,014 |
| 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 |