Cohen & Steers, Inc. (CNS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 66.10 | 68.42 | 65.79 | 68.32 | 68.32 | 221,700 |
| Jun 23, 2022 | 65.60 | 65.98 | 64.62 | 65.49 | 65.49 | 92,000 |
| Jun 22, 2022 | 65.80 | 66.54 | 65.46 | 65.53 | 65.53 | 184,700 |
| Jun 21, 2022 | 66.96 | 66.98 | 66.23 | 66.49 | 66.49 | 96,100 |
| Jun 17, 2022 | 65.42 | 66.54 | 65.27 | 65.58 | 65.58 | 168,800 |
| Jun 16, 2022 | 64.45 | 65.15 | 63.92 | 64.66 | 64.66 | 125,800 |
| Jun 15, 2022 | 65.48 | 67.38 | 64.50 | 66.35 | 66.35 | 218,700 |
| Jun 14, 2022 | 66.07 | 66.46 | 64.82 | 64.98 | 64.98 | 155,400 |
| Jun 13, 2022 | 68.14 | 68.14 | 65.74 | 66.11 | 66.11 | 149,800 |
| Jun 10, 2022 | 69.44 | 70.64 | 68.84 | 69.89 | 69.89 | 193,800 |
| Jun 09, 2022 | 72.54 | 72.66 | 70.19 | 70.40 | 70.40 | 155,000 |
| Jun 08, 2022 | 74.71 | 74.96 | 72.74 | 73.00 | 73.00 | 112,600 |
| Jun 07, 2022 | 74.06 | 75.74 | 74.05 | 75.63 | 75.63 | 56,100 |
| Jun 06, 2022 | 76.15 | 76.15 | 74.74 | 75.05 | 75.05 | 52,900 |
| Jun 03, 2022 | 76.06 | 76.12 | 74.79 | 75.20 | 75.20 | 71,500 |
| Jun 02, 2022 | 74.71 | 76.50 | 74.16 | 76.42 | 76.42 | 66,400 |
| Jun 01, 2022 | 75.95 | 75.95 | 74.00 | 74.45 | 74.45 | 103,200 |
| May 31, 2022 | 76.33 | 77.41 | 75.22 | 76.21 | 76.21 | 175,600 |
| May 27, 2022 | 75.22 | 77.16 | 75.22 | 77.12 | 77.12 | 83,000 |
| May 26, 2022 | 75.47 | 75.58 | 73.64 | 75.00 | 75.00 | 94,400 |
| May 25, 2022 | 72.75 | 75.47 | 72.75 | 75.34 | 75.34 | 121,500 |
| May 24, 2022 | 72.82 | 73.81 | 71.22 | 73.51 | 73.51 | 103,800 |
| May 23, 2022 | 73.65 | 73.97 | 72.75 | 73.35 | 73.35 | 98,900 |
| May 20, 2022 | 72.87 | 72.87 | 70.96 | 72.47 | 72.47 | 90,000 |
| May 19, 2022 | 70.54 | 72.80 | 70.54 | 71.94 | 71.94 | 97,300 |
| May 18, 2022 | 72.24 | 73.13 | 70.74 | 71.36 | 71.36 | 74,600 |
| May 17, 2022 | 72.50 | 73.51 | 71.76 | 73.25 | 73.25 | 58,500 |
| May 16, 2022 | 72.49 | 72.49 | 71.13 | 71.24 | 71.24 | 62,100 |
| May 13, 2022 | 71.55 | 73.71 | 71.55 | 72.87 | 72.87 | 89,700 |
| May 13, 2022 | 0.55 Dividend | |||||
| May 12, 2022 | 69.93 | 71.16 | 69.37 | 71.01 | 70.46 | 91,900 |
| May 11, 2022 | 73.12 | 73.26 | 69.76 | 69.87 | 69.33 | 163,800 |
| May 10, 2022 | 76.90 | 76.90 | 72.84 | 73.24 | 72.67 | 198,800 |
| May 09, 2022 | 74.91 | 76.46 | 74.39 | 75.79 | 75.20 | 118,600 |
| May 06, 2022 | 76.21 | 77.24 | 75.00 | 76.22 | 75.63 | 70,800 |
| May 05, 2022 | 78.80 | 78.81 | 75.59 | 76.54 | 75.95 | 63,400 |
| May 04, 2022 | 77.89 | 80.11 | 76.90 | 79.92 | 79.30 | 69,500 |
| May 03, 2022 | 77.88 | 78.66 | 77.00 | 77.72 | 77.12 | 63,300 |
| May 02, 2022 | 77.63 | 78.83 | 76.42 | 77.99 | 77.39 | 92,500 |
| Apr 29, 2022 | 80.13 | 81.19 | 77.41 | 77.69 | 77.09 | 107,300 |
| Apr 28, 2022 | 80.15 | 80.99 | 78.50 | 80.60 | 79.98 | 73,900 |
| Apr 27, 2022 | 78.61 | 79.97 | 78.59 | 79.08 | 78.47 | 94,900 |
| Apr 26, 2022 | 81.34 | 83.10 | 78.15 | 78.53 | 77.92 | 88,400 |
| Apr 25, 2022 | 81.80 | 82.59 | 80.14 | 82.17 | 81.53 | 85,300 |
| Apr 22, 2022 | 83.99 | 83.99 | 81.91 | 82.01 | 81.37 | 92,700 |
| Apr 21, 2022 | 85.63 | 87.49 | 83.73 | 83.86 | 83.21 | 106,500 |
| Apr 20, 2022 | 86.04 | 87.13 | 85.78 | 86.66 | 85.99 | 103,700 |
| Apr 19, 2022 | 81.89 | 85.41 | 81.89 | 85.41 | 84.75 | 98,000 |
| Apr 18, 2022 | 81.99 | 82.50 | 81.24 | 81.96 | 81.33 | 75,300 |
| Apr 14, 2022 | 85.18 | 85.20 | 82.12 | 82.54 | 81.90 | 76,200 |
| Apr 13, 2022 | 84.49 | 85.30 | 83.78 | 85.14 | 84.48 | 99,000 |
| Apr 12, 2022 | 86.23 | 87.00 | 84.78 | 84.87 | 84.21 | 127,300 |
| Apr 11, 2022 | 86.10 | 86.31 | 83.57 | 85.12 | 84.46 | 93,800 |
| Apr 08, 2022 | 87.69 | 87.69 | 85.68 | 85.98 | 85.31 | 101,500 |
| Apr 07, 2022 | 87.42 | 87.93 | 86.54 | 87.50 | 86.82 | 165,300 |
| Apr 06, 2022 | 86.54 | 88.03 | 86.07 | 87.65 | 86.97 | 142,100 |
| Apr 05, 2022 | 87.54 | 88.21 | 86.42 | 86.94 | 86.27 | 79,700 |
| Apr 04, 2022 | 87.94 | 88.07 | 87.33 | 87.49 | 86.81 | 79,700 |
| Apr 01, 2022 | 86.30 | 87.88 | 86.30 | 87.70 | 87.02 | 78,900 |
| Mar 31, 2022 | 85.43 | 86.97 | 85.43 | 85.89 | 85.22 | 116,000 |
| Mar 30, 2022 | 86.84 | 87.40 | 85.57 | 86.04 | 85.37 | 92,900 |
| Mar 29, 2022 | 85.61 | 86.90 | 85.61 | 86.63 | 85.96 | 79,800 |
| Mar 28, 2022 | 83.70 | 84.61 | 82.81 | 84.61 | 83.95 | 75,800 |
| Mar 25, 2022 | 82.60 | 84.07 | 82.60 | 83.67 | 83.02 | 72,600 |
| Mar 24, 2022 | 82.38 | 82.38 | 81.71 | 82.34 | 81.70 | 41,600 |
| Mar 23, 2022 | 82.47 | 82.79 | 81.54 | 82.01 | 81.37 | 73,900 |
| Mar 22, 2022 | 82.68 | 83.90 | 82.58 | 83.37 | 82.72 | 92,400 |
| Mar 21, 2022 | 82.19 | 83.37 | 81.84 | 82.13 | 81.49 | 96,200 |
| Mar 18, 2022 | 80.96 | 82.84 | 80.41 | 82.82 | 82.18 | 245,800 |
| Mar 17, 2022 | 80.32 | 80.99 | 79.75 | 80.71 | 80.08 | 65,100 |
| Mar 16, 2022 | 78.86 | 80.95 | 78.57 | 80.81 | 80.18 | 101,200 |
| Mar 15, 2022 | 77.45 | 78.46 | 76.99 | 77.84 | 77.24 | 44,800 |
| Mar 14, 2022 | 77.91 | 79.16 | 77.07 | 77.45 | 76.85 | 80,700 |
| Mar 11, 2022 | 78.29 | 78.77 | 76.98 | 77.61 | 77.01 | 74,000 |
| Mar 10, 2022 | 76.54 | 77.85 | 76.29 | 77.76 | 77.16 | 71,400 |
| Mar 09, 2022 | 77.77 | 78.48 | 77.24 | 77.92 | 77.32 | 62,800 |
| Mar 08, 2022 | 76.21 | 77.53 | 75.18 | 76.00 | 75.41 | 97,100 |
| Mar 07, 2022 | 77.65 | 77.65 | 75.73 | 75.73 | 75.14 | 84,600 |
| Mar 04, 2022 | 78.04 | 78.91 | 77.20 | 78.01 | 77.41 | 67,500 |
| Mar 04, 2022 | 0.55 Dividend | |||||
| Mar 03, 2022 | 81.54 | 81.54 | 79.11 | 79.77 | 78.61 | 85,900 |
| Mar 02, 2022 | 79.64 | 81.87 | 79.19 | 81.22 | 80.04 | 86,800 |
| Mar 01, 2022 | 81.13 | 81.82 | 78.24 | 78.79 | 77.64 | 106,100 |
| Feb 28, 2022 | 79.73 | 81.68 | 79.19 | 81.26 | 80.07 | 132,100 |
| Feb 25, 2022 | 78.87 | 80.89 | 78.62 | 80.77 | 79.59 | 87,000 |
| Feb 24, 2022 | 77.00 | 78.14 | 76.08 | 78.06 | 76.92 | 121,400 |
| Feb 23, 2022 | 80.64 | 80.64 | 78.71 | 78.80 | 77.65 | 75,200 |
| Feb 22, 2022 | 79.75 | 80.41 | 79.08 | 79.66 | 78.50 | 75,200 |
| Feb 18, 2022 | 79.21 | 80.57 | 79.21 | 79.82 | 78.66 | 74,500 |
| Feb 17, 2022 | 81.18 | 81.42 | 79.20 | 79.25 | 78.09 | 57,200 |
| Feb 16, 2022 | 81.06 | 82.52 | 80.72 | 82.15 | 80.95 | 77,500 |
| Feb 15, 2022 | 81.14 | 82.09 | 81.14 | 81.82 | 80.63 | 67,300 |
| Feb 14, 2022 | 80.65 | 81.03 | 79.04 | 80.08 | 78.91 | 79,400 |
| Feb 11, 2022 | 82.32 | 82.52 | 80.29 | 80.75 | 79.57 | 81,800 |
| Feb 10, 2022 | 82.18 | 83.36 | 81.58 | 82.04 | 80.84 | 151,300 |
| Feb 09, 2022 | 83.44 | 84.01 | 82.76 | 83.77 | 82.55 | 139,600 |
| Feb 08, 2022 | 80.58 | 82.47 | 80.58 | 82.06 | 80.86 | 107,900 |
| Feb 07, 2022 | 80.10 | 81.20 | 80.03 | 80.57 | 79.39 | 79,900 |
| Feb 04, 2022 | 80.00 | 81.02 | 79.20 | 80.10 | 78.93 | 103,000 |
| Feb 03, 2022 | 80.80 | 81.18 | 79.80 | 80.12 | 78.95 | 130,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
