Canada markets closed

Cohen & Steers, Inc. (CNS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.61-1.84 (-2.73%)
At close: 04:00PM EDT
65.61 -0.02 (-0.03%)
After hours: 04:01PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202267.9968.8165.5065.6165.61135,058
Sept 26, 202268.5969.1067.1167.4567.45139,900
Sept 23, 202269.3569.8167.0568.6268.62116,300
Sept 22, 202271.0171.0169.7270.1170.1187,600
Sept 21, 202272.2273.4970.9170.9470.94129,200
Sept 20, 202272.5172.5671.0771.5871.5876,200
Sept 19, 202271.8073.8771.8073.3373.3389,800
Sept 16, 202270.6572.9870.1372.6172.61250,200
Sept 15, 202271.8372.8370.9471.3171.3154,600
Sept 14, 202272.5473.0970.9571.7871.7861,300
Sept 13, 202274.2274.5772.4472.8972.8970,700
Sept 12, 202275.4176.9175.3076.0376.0386,400
Sept 09, 202274.1475.4074.1474.6574.6564,100
Sept 08, 202272.0974.1272.0973.9073.9071,400
Sept 07, 202271.3172.7171.2072.6572.6551,500
Sept 06, 202270.8471.6870.3271.3971.3961,200
Sept 02, 202272.2473.0670.4370.8470.8457,200
Sept 01, 202270.9771.8270.4771.5071.5073,300
Aug 31, 202272.4472.7671.3871.3871.3878,500
Aug 30, 202272.8572.8571.8671.9371.9359,100
Aug 29, 202273.2073.6772.7272.7872.7869,700
Aug 26, 202276.6876.8773.6973.7173.7171,300
Aug 25, 202276.0277.4376.0276.6776.6744,400
Aug 24, 202275.4075.9975.2075.8075.8055,400
Aug 23, 202274.6875.5274.3975.2275.22103,400
Aug 22, 202275.3475.3574.3274.8574.8579,200
Aug 19, 202275.8876.5775.7476.4276.4294,700
Aug 18, 202276.3176.7875.9976.5476.5479,800
Aug 17, 202275.9376.7075.3676.5076.5068,900
Aug 16, 202277.5177.6676.9777.0577.0566,200
Aug 15, 202277.0678.2276.8477.8877.8890,300
Aug 12, 202276.9877.8876.4377.6677.6687,500
Aug 12, 20220.55 Dividend
Aug 11, 202278.2478.2476.9077.2476.69114,700
Aug 10, 202276.3778.3476.0377.9577.3995,300
Aug 09, 202275.7275.7274.9975.1974.65109,800
Aug 08, 202275.0076.1874.8975.8075.2697,500
Aug 05, 202274.0674.8973.5574.7474.2185,600
Aug 04, 202274.2474.8673.9674.4273.89126,000
Aug 03, 202273.7774.6773.2774.3573.8278,900
Aug 02, 202273.9574.3072.8273.7273.2061,300
Aug 01, 202272.9774.4772.6274.2673.7380,000
Jul 29, 202272.5973.7272.5973.6973.1765,300
Jul 28, 202271.2572.6770.8772.6072.0850,300
Jul 27, 202270.3471.4169.7570.9570.4469,900
Jul 26, 202269.5270.3269.1669.8869.3869,300
Jul 25, 202269.4470.2268.9469.7369.23101,800
Jul 22, 202269.2869.9468.5169.4768.9894,800
Jul 21, 202269.0573.6667.6369.3968.90120,300
Jul 20, 202269.6170.4768.4970.0069.50107,600
Jul 19, 202267.9769.9267.9769.7269.22222,400
Jul 18, 202268.5069.4667.1767.3366.8587,700
Jul 15, 202267.8068.4466.6867.9167.4392,900
Jul 14, 202264.5066.7264.1666.5666.09101,300
Jul 13, 202264.7766.0464.1965.4664.9983,100
Jul 12, 202265.4366.8465.0265.7065.2392,500
Jul 11, 202265.6665.9965.0765.4064.9372,500
Jul 08, 202266.8467.3265.2566.1265.65117,000
Jul 07, 202266.7167.5666.2866.9866.5084,900
Jul 06, 202266.2966.4765.1465.9765.50106,300
Jul 05, 202263.7166.1362.5666.1065.63122,200
Jul 01, 202262.9965.1062.9965.0364.57106,000
Jun 30, 202263.5063.9062.0163.5963.14308,900
Jun 29, 202267.6767.6764.5564.7464.28164,600
Jun 28, 202269.1069.3567.0767.1266.6470,300
Jun 27, 202268.9069.1368.0068.5768.0892,800
Jun 24, 202266.1068.4265.7968.3267.83221,700
Jun 23, 202265.6065.9864.6265.4965.0292,000
Jun 22, 202265.8066.5465.4665.5365.06184,700
Jun 21, 202266.9666.9866.2366.4966.0296,100
Jun 17, 202265.4266.5465.2765.5865.11168,800
Jun 16, 202264.4565.1563.9264.6664.20125,800
Jun 15, 202265.4867.3864.5066.3565.88218,700
Jun 14, 202266.0766.4664.8264.9864.52155,400
Jun 13, 202268.1468.1465.7466.1165.64149,800
Jun 10, 202269.4470.6468.8469.8969.39193,800
Jun 09, 202272.5472.6670.1970.4069.90155,000
Jun 08, 202274.7174.9672.7473.0072.48112,600
Jun 07, 202274.0675.7474.0575.6375.0956,100
Jun 06, 202276.1576.1574.7475.0574.5252,900
Jun 03, 202276.0676.1274.7975.2074.6671,500
Jun 02, 202274.7176.5074.1676.4275.8866,400
Jun 01, 202275.9575.9574.0074.4573.92103,200
May 31, 202276.3377.4175.2276.2175.67175,600
May 27, 202275.2277.1675.2277.1276.5783,000
May 26, 202275.4775.5873.6475.0074.4794,400
May 25, 202272.7575.4772.7575.3474.80121,500
May 24, 202272.8273.8171.2273.5172.99103,800
May 23, 202273.6573.9772.7573.3572.8398,900
May 20, 202272.8772.8770.9672.4771.9590,000
May 19, 202270.5472.8070.5471.9471.4397,300
May 18, 202272.2473.1370.7471.3670.8574,600
May 17, 202272.5073.5171.7673.2572.7358,500
May 16, 202272.4972.4971.1371.2470.7362,100
May 13, 202271.5573.7171.5572.8772.3589,700
May 13, 20220.55 Dividend
May 12, 202269.9371.1669.3771.0169.9691,900
May 11, 202273.1273.2669.7669.8768.84163,800
May 10, 202276.9076.9072.8473.2472.16198,800
May 09, 202274.9176.4674.3975.7974.67118,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...