Skip to main content
logo
Cohen & Steers, Inc. (CNS)
NYSE: CNS · Real-Time Price · USD
70.26
-1.77 (-2.46%)
Oct 21, 2026, 4:00 PM EDT - Market closed

Cohen & Steers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202672.5272.6769.9970.2670.26-2.46%311,142
Oct 20, 202669.0072.2068.9972.0372.035.31%455,728
Oct 19, 202669.2870.1868.1668.4068.40-1.77%419,924
Oct 16, 202670.4871.7968.7369.6369.630.94%649,266
Oct 15, 202666.4269.6265.8668.9868.983.90%580,728
Oct 14, 202668.7969.2065.0866.3966.39-3.59%378,799
Oct 13, 202669.9169.9167.9968.8668.86-0.19%310,819
Oct 12, 202669.4870.3368.7268.9968.99-0.39%222,732
Oct 9, 202670.1271.4269.1369.2669.26-2.05%285,955
Oct 8, 202671.1271.2069.6270.7170.710.30%262,891
Oct 7, 202672.8173.1370.4970.5070.50-2.84%283,573
Oct 6, 202673.7573.9672.3472.5672.56-0.63%222,920
Oct 5, 202674.1974.1971.6173.0273.020.03%285,449
Oct 2, 202673.2474.1572.3773.0073.00-0.16%172,668
Oct 1, 202673.7274.1772.1273.1273.120.01%268,390
Sep 30, 202673.4773.9072.9673.1173.110.22%267,745
Sep 29, 202674.6074.6072.2672.9572.95-1.11%331,868
Sep 28, 202674.3474.4672.8273.7773.77-0.58%391,380
Sep 25, 202675.1775.8373.0174.2074.20-1.26%268,202
Sep 24, 202675.7876.7974.5675.1575.15-0.38%303,972
Sep 23, 202674.1276.3473.8175.4475.441.21%393,728
Sep 22, 202675.0375.0372.8774.5474.540.15%273,514
Sep 21, 202674.0575.0273.0974.4374.430.87%253,090
Sep 18, 202672.6774.0471.9773.7973.791.33%406,995
Sep 17, 202672.7173.3871.6872.8272.821.35%248,664
Sep 16, 202672.2672.9670.2871.8571.85-0.68%268,058
Sep 15, 202674.2774.3472.3372.3472.34-2.39%344,433
Sep 14, 202675.2475.6573.6974.1174.11-1.12%219,051
Sep 11, 202677.7678.4874.7474.9574.95-2.23%318,635
Sep 10, 202677.3377.6176.2876.6676.66-0.66%301,560
Sep 9, 202677.3178.7776.4677.1777.17-1.29%254,155
Sep 8, 202679.5580.8877.4478.1878.18-2.16%452,604
Sep 4, 202677.9980.2777.6779.9179.911.16%116,758
Sep 3, 202678.2479.0576.8778.9978.992.28%183,884
Sep 2, 202677.6478.6476.8377.2377.23-0.34%240,464
Sep 1, 202680.1081.9977.4477.4977.49-3.94%248,763
Aug 31, 202682.4882.5680.4880.6780.67-2.49%178,401
Aug 28, 202683.1384.0081.4882.7382.730.12%136,828
Aug 27, 202683.3784.9082.5282.6382.63-0.84%217,692
Aug 26, 202682.9183.8382.5683.3383.330.39%233,484
Aug 25, 202683.5383.8381.7183.0183.01-0.18%103,097
Aug 24, 202681.9983.5679.5583.1683.162.14%270,980
Aug 21, 202681.1882.0480.8981.4281.420.78%152,634
Aug 20, 202680.9081.8279.8980.7980.79-0.47%220,557
Aug 19, 202683.6684.3281.1181.1781.17-1.97%328,409
Aug 18, 202683.7184.5981.8482.8082.80-0.65%255,991
Aug 17, 202683.9984.4083.1883.3483.34-1.65%185,223
Aug 14, 202685.9286.0084.5084.7484.74-1.06%132,658
Aug 13, 202685.3785.7084.0885.6585.650.98%222,647
Aug 12, 202684.3385.5383.1884.8284.820.60%250,087