Skip to main content
logo
Cohen & Steers, Inc. (CNS)
NYSE: CNS · Real-Time Price · USD
73.67
-1.40 (-1.86%)
At close: Nov 10, 2026, 4:00 PM EST
73.45
-0.22 (-0.30%)
Pre-market: Nov 11, 2026, 4:14 AM EST

Cohen & Steers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202674.6977.4773.4973.6773.67-1.86%216,455
Nov 9, 202673.7475.5372.5375.0775.073.50%138,718
Nov 6, 202673.4073.7271.9773.2072.53-0.04%188,804
Nov 5, 202676.9976.9972.4973.2372.56-3.28%185,893
Nov 4, 202675.0076.9075.0075.7175.023.57%345,678
Nov 3, 202674.2774.2772.2173.1072.43-1.72%637,182
Nov 2, 202672.4875.6772.4874.3873.702.62%374,908
Oct 30, 202673.3273.4972.1872.4871.82-0.59%263,779
Oct 29, 202671.1473.0570.7972.9172.244.08%181,156
Oct 28, 202670.7971.2469.3070.0569.41-1.05%241,719
Oct 27, 202671.2471.9770.6870.7970.14-0.49%313,552
Oct 26, 202671.4872.2570.9271.1470.490.20%204,509
Oct 23, 202671.5971.8070.5371.0070.35-1.48%204,313
Oct 22, 202669.9072.1169.4772.0771.412.58%229,204
Oct 21, 202672.5272.6769.9970.2669.62-2.46%311,141
Oct 20, 202669.0072.2068.9972.0371.375.31%533,932
Oct 19, 202669.2870.1868.1668.4067.77-1.77%438,825
Oct 16, 202670.4871.7968.7369.6368.990.94%676,768
Oct 15, 202666.4269.6265.8668.9868.353.90%581,641
Oct 14, 202668.7969.2065.0866.3965.78-3.59%379,139
Oct 13, 202669.9169.9167.9968.8668.23-0.19%324,075
Oct 12, 202669.4870.3368.7268.9968.36-0.39%228,031
Oct 9, 202670.1271.4269.1369.2668.63-2.05%286,048
Oct 8, 202671.1271.2069.6270.7170.060.30%262,912
Oct 7, 202672.8173.1370.4970.5069.85-2.84%283,573
Oct 6, 202673.7573.9672.3472.5671.90-0.63%224,293
Oct 5, 202674.1974.1971.6173.0272.350.03%287,378
Oct 2, 202673.2474.1572.3773.0072.33-0.16%172,674
Oct 1, 202673.7274.1772.1273.1272.450.01%353,696
Sep 30, 202673.4773.9072.9673.1172.440.22%330,448
Sep 29, 202674.6074.6072.2672.9572.28-1.11%331,874
Sep 28, 202674.3474.4672.8273.7773.09-0.58%497,779
Sep 25, 202675.1775.8373.0174.2073.52-1.26%280,029
Sep 24, 202675.7876.7974.5675.1574.46-0.38%323,492
Sep 23, 202674.1276.3473.8175.4474.751.21%393,730
Sep 22, 202675.0375.0372.8774.5473.860.15%273,601
Sep 21, 202674.0575.0273.0974.4373.750.87%253,093
Sep 18, 202672.6774.0471.9773.7973.111.33%408,494
Sep 17, 202672.7173.3871.6872.8272.151.35%275,394
Sep 16, 202672.2672.9670.2871.8571.19-0.68%307,454
Sep 15, 202674.2774.3472.3372.3471.68-2.39%360,167
Sep 14, 202675.2475.6573.6974.1173.43-1.12%311,746
Sep 11, 202677.7678.4874.7474.9574.26-2.23%360,828
Sep 10, 202677.3377.6176.2876.6675.96-0.66%301,566
Sep 9, 202677.3178.7776.4677.1776.46-1.29%254,179
Sep 8, 202679.5580.8877.4478.1877.46-2.16%453,860
Sep 4, 202677.9980.2777.6779.9179.181.16%116,962
Sep 3, 202678.2479.0576.8778.9978.272.28%186,676
Sep 2, 202677.6478.6476.8377.2376.52-0.34%286,344
Sep 1, 202680.1081.9977.4477.4976.78-3.94%248,764