Cohen & Steers, Inc. (CNS)
NYSE: CNS · Real-Time Price · USD
76.85
+2.60 (3.50%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Cohen & Steers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 74.46 | 77.03 | 74.46 | 76.85 | 76.85 | 3.50% | 139,162 |
| Apr 23, 2025 | 76.53 | 78.70 | 74.20 | 74.25 | 74.25 | -0.09% | 162,187 |
| Apr 22, 2025 | 72.71 | 74.38 | 71.46 | 74.32 | 74.32 | 4.35% | 307,458 |
| Apr 21, 2025 | 72.93 | 73.45 | 70.46 | 71.22 | 71.22 | -4.09% | 300,477 |
| Apr 17, 2025 | 71.67 | 76.50 | 71.67 | 74.26 | 74.26 | 0.50% | 335,800 |
| Apr 16, 2025 | 74.52 | 75.01 | 73.50 | 73.89 | 73.89 | -1.08% | 255,777 |
| Apr 15, 2025 | 74.42 | 75.88 | 74.15 | 74.70 | 74.70 | 0.35% | 196,082 |
| Apr 14, 2025 | 74.34 | 75.08 | 73.35 | 74.44 | 74.44 | 1.18% | 199,652 |
| Apr 11, 2025 | 72.67 | 73.63 | 71.01 | 73.57 | 73.57 | -0.24% | 217,969 |
| Apr 10, 2025 | 75.53 | 75.53 | 72.32 | 73.75 | 73.75 | -4.22% | 298,609 |
| Apr 9, 2025 | 68.99 | 77.88 | 68.99 | 77.00 | 77.00 | 9.62% | 434,437 |
| Apr 8, 2025 | 75.60 | 75.62 | 69.41 | 70.24 | 70.24 | -4.17% | 223,169 |
| Apr 7, 2025 | 73.18 | 78.57 | 71.83 | 73.30 | 73.30 | -3.22% | 384,904 |
| Apr 4, 2025 | 75.10 | 77.16 | 74.35 | 75.74 | 75.74 | -1.79% | 422,000 |
| Apr 3, 2025 | 77.12 | 78.13 | 75.53 | 77.12 | 77.12 | -4.85% | 282,685 |
| Apr 2, 2025 | 79.83 | 81.56 | 79.52 | 81.05 | 81.05 | 0.45% | 118,759 |
| Apr 1, 2025 | 79.68 | 81.77 | 79.48 | 80.69 | 80.69 | 0.55% | 179,653 |
| Mar 31, 2025 | 77.82 | 81.09 | 77.21 | 80.25 | 80.25 | 2.15% | 221,642 |
| Mar 28, 2025 | 80.15 | 80.23 | 77.72 | 78.56 | 78.56 | -1.76% | 129,518 |
| 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 |