Canada markets closed

Cohen & Steers, Inc. (CNS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.66-0.14 (-0.17%)
At close: 04:00PM EST
80.82 -0.84 (-1.02%)
After hours: 04:11PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202281.0281.8779.0781.6681.66340,721
Jan. 27, 202282.4984.3080.4681.8081.80149,000
Jan. 26, 202284.0684.5480.2281.4881.48100,000
Jan. 25, 202282.5484.3381.3182.7582.75137,300
Jan. 24, 202282.3884.1780.7583.9483.94183,400
Jan. 21, 202285.1585.9583.8983.9083.90105,800
Jan. 20, 202287.4188.7085.0185.1685.16116,700
Jan. 19, 202287.7988.2886.1087.4187.41102,500
Jan. 18, 202286.5487.3085.8486.6886.6894,000
Jan. 14, 202288.6289.1087.0287.4087.4074,400
Jan. 13, 202290.6990.6989.0289.4489.4472,000
Jan. 12, 202290.6791.9289.4490.0890.08134,100
Jan. 11, 202288.8390.0687.0889.8289.82108,700
Jan. 10, 202290.0690.0687.7488.4488.44105,500
Jan. 07, 202290.6591.4990.1190.9090.9068,600
Jan. 06, 202290.3091.7790.1190.6590.6579,900
Jan. 05, 202293.3293.3290.0690.1890.1889,300
Jan. 04, 202291.7394.4091.7393.0993.0965,000
Jan. 03, 202293.0793.6090.5191.2891.2889,300
Dec. 31, 202191.5992.8291.4692.5192.5174,900
Dec. 30, 202191.5692.7591.5691.9391.9351,900
Dec. 29, 202192.2892.6290.3191.4991.49120,700
Dec. 28, 202192.9893.8391.8092.0092.0071,500
Dec. 27, 202190.1993.1089.9693.0193.0193,100
Dec. 23, 202190.9490.9489.2489.9689.96118,200
Dec. 22, 202190.5791.4789.8090.2590.25162,500
Dec. 21, 202188.7291.1788.7290.9190.9167,100
Dec. 20, 202189.9989.9986.3388.1888.1898,100
Dec. 17, 202191.2692.0190.0491.3091.30224,300
Dec. 16, 202193.0493.6291.0491.8591.8575,900
Dec. 15, 202190.7392.1590.3092.0992.09161,500
Dec. 14, 202190.9991.7689.3890.7390.73199,500
Dec. 13, 202190.0192.1089.8091.8091.80149,100
Dec. 10, 202191.6791.7689.9190.6290.62123,000
Dec. 09, 202192.3192.3990.3890.6490.6476,300
Dec. 08, 202192.7493.9991.9893.4593.4566,100
Dec. 07, 202190.5993.0890.5992.6492.6456,200
Dec. 06, 202190.2890.5788.9889.7589.7574,000
Dec. 03, 202191.3391.3788.4489.0489.0465,200
Dec. 02, 202188.7891.8288.3090.9190.91131,900
Dec. 01, 202191.7493.2288.1088.1888.18119,000
Nov. 30, 202192.2192.5289.6489.7789.7794,600
Nov. 29, 202194.7995.0792.8392.9192.9197,800
Nov. 26, 202196.6796.6792.9193.2793.2767,500
Nov. 24, 202198.2899.3798.2899.1299.1244,200
Nov. 23, 202198.3499.2997.0798.8398.8352,200
Nov. 22, 202199.1599.9897.9597.9897.9868,300
Nov. 19, 202199.3899.8698.4198.4498.4489,900
Nov. 18, 202199.07100.0098.2999.8199.8198,100
Nov. 17, 202199.2599.2597.8498.6698.6652,700
Nov. 16, 202199.17100.2598.4799.7299.7293,400
Nov. 15, 202199.97100.2698.9799.7099.7059,100
Nov. 12, 202198.8299.8397.6799.7599.7560,100
Nov. 12, 20211.7 Dividend
Nov. 11, 2021100.05100.2999.48100.0098.3074,700
Nov. 10, 2021100.17100.4699.0999.6497.9580,800
Nov. 09, 202199.72100.5898.53100.4198.7053,900
Nov. 08, 2021101.22101.2299.3699.8698.1696,000
Nov. 05, 2021100.01100.7599.36100.4598.74100,500
Nov. 04, 202198.2999.4297.5198.9397.2560,100
Nov. 03, 202195.5499.1694.9698.4096.7375,900
Nov. 02, 202196.5897.1195.4595.6994.0657,600
Nov. 01, 202195.6096.4094.2496.0794.44102,200
Oct. 29, 202193.4795.1893.4794.8993.2886,900
Oct. 28, 202191.7293.7291.7293.5391.9466,700
Oct. 27, 202193.6894.0791.3391.4289.8765,400
Oct. 26, 202194.0094.8593.2794.0092.4058,700
Oct. 25, 202192.8993.7092.5993.4091.8156,500
Oct. 22, 202192.1693.3891.7192.7291.14106,600
Oct. 21, 202192.4292.8990.5991.5389.9791,600
Oct. 20, 202190.0092.4189.7192.2090.63130,700
Oct. 19, 202188.5589.8788.5589.7688.2392,200
Oct. 18, 202186.8287.8386.4387.8086.3149,700
Oct. 15, 202188.8288.8687.2887.3485.8681,900
Oct. 14, 202186.6087.3386.3887.1685.6849,000
Oct. 13, 202184.9086.3183.6585.5084.0579,600
Oct. 12, 202184.5084.6783.4184.6783.2370,100
Oct. 11, 202186.1186.8484.6884.7383.2944,400
Oct. 08, 202186.3286.5985.6886.3684.8942,400
Oct. 07, 202186.7287.7385.6085.8284.3683,900
Oct. 06, 202186.1086.5584.8585.9684.5055,600
Oct. 05, 202185.8687.0085.4586.6085.1375,900
Oct. 04, 202185.2385.8483.9085.6584.1976,200
Oct. 01, 202184.4785.9183.1585.3183.8683,000
Sep. 30, 202183.6784.4582.6583.7782.3595,500
Sep. 29, 202184.8085.5082.9583.0981.6866,700
Sep. 28, 202186.7986.7984.0984.2082.7751,100
Sep. 27, 202185.7487.5185.7386.8185.3343,000
Sep. 24, 202185.5186.5284.8585.7384.2750,500
Sep. 23, 202184.7686.4984.3286.1184.6539,600
Sep. 22, 202184.7785.1584.1884.5083.0665,000
Sep. 21, 202184.7985.0083.7384.0482.6156,800
Sep. 20, 202185.8986.9683.0784.3882.95101,200
Sep. 17, 202186.5987.3884.7687.2285.74446,800
Sep. 16, 202185.9686.6384.7286.6085.13130,200
Sep. 15, 202185.6085.9884.9085.7084.2487,600
Sep. 14, 202186.5887.1084.9985.1983.7467,800
Sep. 13, 202187.3187.3185.6186.1984.7269,400
Sep. 10, 202187.7088.3086.4686.6685.1978,900
Sep. 09, 202187.5288.7287.1587.5386.0454,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...