Canada markets open in 6 hours 58 minutes

Cohen & Steers, Inc. (CNS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.37+0.67 (+0.90%)
At close: 04:00PM EST
75.37 +0.04 (+0.05%)
After hours: 04:01PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202374.1775.3773.9875.3775.3799,000
Feb 06, 202375.8575.8574.4274.7074.7091,700
Feb 03, 202375.8076.9674.8576.0676.06151,800
Feb 02, 202375.6978.8775.6677.4277.42133,300
Feb 01, 202372.9675.6472.8175.0275.02107,900
Jan 31, 202371.7773.5471.6673.4773.47123,100
Jan 30, 202370.2272.4170.2271.7471.74118,500
Jan 27, 202369.0171.3469.0171.0871.08119,400
Jan 26, 202370.8871.1068.7969.2969.29304,500
Jan 25, 202372.3572.3670.6371.6471.64194,800
Jan 24, 202373.7773.7771.5273.3473.34143,600
Jan 23, 202372.8573.6172.5573.4173.41108,300
Jan 20, 202372.1973.1171.1973.0873.08100,300
Jan 19, 202371.3571.6070.7871.5871.5866,100
Jan 18, 202373.3974.2971.8272.0772.07128,200
Jan 17, 202373.6874.2272.3873.0173.0191,300
Jan 13, 202372.2274.4171.7873.9373.93124,700
Jan 12, 202372.2172.5171.2372.5072.50103,400
Jan 11, 202369.7072.0469.7072.0172.01104,200
Jan 10, 202369.4870.2569.3069.5469.54125,200
Jan 09, 202368.8870.0668.5969.3869.3899,000
Jan 06, 202367.0768.7866.9468.7868.7898,400
Jan 05, 202366.8567.0765.9766.4466.4477,500
Jan 04, 202366.8667.7266.7167.3567.35118,300
Jan 03, 202365.2866.3564.9166.1566.15144,100
Dec 30, 202264.5464.9863.9764.5664.56114,500
Dec 29, 202263.5464.9663.5464.9464.94101,300
Dec 28, 202263.5964.1462.9963.1063.10107,000
Dec 27, 202263.1864.0162.3563.9363.9377,800
Dec 23, 202262.1263.5061.7763.1863.1871,000
Dec 22, 202263.2063.2061.7962.4262.42158,200
Dec 21, 202263.6264.2963.3663.9163.9190,700
Dec 20, 202264.2464.4463.1763.1863.18120,100
Dec 19, 202264.0064.9363.5964.3764.37157,900
Dec 16, 202263.8664.8563.7664.3364.33225,100
Dec 15, 202265.8165.8163.9364.7364.73118,200
Dec 14, 202267.9469.0966.4966.8466.84100,300
Dec 13, 202269.1770.3767.3268.1268.12302,800
Dec 12, 202267.0567.4066.5566.8366.8393,200
Dec 09, 202266.5967.5366.2066.8266.8281,000
Dec 08, 202265.8566.9665.6966.2766.2790,700
Dec 07, 202265.2966.7165.1465.2965.2987,000
Dec 06, 202267.2767.5864.8865.1565.15157,200
Dec 05, 202267.0368.2267.0367.5567.55123,800
Dec 02, 202265.9568.1565.8367.5867.58136,000
Dec 01, 202266.3367.4665.8167.3367.33115,400
Nov 30, 202265.2566.2963.5266.2566.25147,200
Nov 29, 202266.0766.3565.1065.2965.2990,600
Nov 28, 202264.8166.7564.8166.0566.05268,100
Nov 25, 202265.2565.9965.1565.3365.3336,200
Nov 23, 202264.7465.3864.4065.3465.3473,000
Nov 22, 202265.3665.8164.8565.1065.1089,200
Nov 21, 202265.3966.2864.7565.0765.0788,500
Nov 18, 202266.6067.2065.0565.9265.92155,700
Nov 17, 202264.9466.3364.4765.4365.43104,900
Nov 16, 202265.1565.9963.7865.7365.73104,600
Nov 15, 202265.9966.2964.9365.2765.2796,500
Nov 14, 202266.1367.2764.7664.9964.99131,600
Nov 11, 202264.7867.6264.1666.7066.70171,900
Nov 10, 202260.4364.5860.4364.4564.45194,200
Nov 10, 20220.55 Dividend
Nov 09, 202258.9859.5057.9758.5858.0391,900
Nov 08, 202259.5160.7558.7159.6159.05121,200
Nov 07, 202259.7860.1359.0859.2158.65133,700
Nov 04, 202258.7559.5858.5559.3158.7587,600
Nov 03, 202258.6659.0057.9157.9857.44125,800
Nov 02, 202260.5562.0459.4459.4858.92160,500
Nov 01, 202260.6860.9660.1460.5059.9390,300
Oct 31, 202260.2961.2760.1260.1659.60114,700
Oct 28, 202259.8060.9759.8060.5359.9699,800
Oct 27, 202260.0560.9359.6459.7459.18145,700
Oct 26, 202260.0560.6159.4359.4458.88125,100
Oct 25, 202258.4459.8458.4459.7359.17117,900
Oct 24, 202258.2758.9758.0258.5257.97104,100
Oct 21, 202257.6657.9456.5757.8557.31284,100
Oct 20, 202252.3457.9052.3456.8556.32272,200
Oct 19, 202257.5157.8956.9957.6857.14159,300
Oct 18, 202259.0659.3558.3958.7058.15224,300
Oct 17, 202256.5758.2956.1157.6857.14156,900
Oct 14, 202257.6257.8655.4255.5255.00173,800
Oct 13, 202254.3957.3253.3657.0356.49334,100
Oct 12, 202257.1257.1255.6355.6455.12190,600
Oct 11, 202259.0959.4755.7856.7956.26321,800
Oct 10, 202260.7761.1859.9760.1259.5694,000
Oct 07, 202262.6462.6460.0560.4459.87118,700
Oct 06, 202264.1964.5263.2463.6863.0888,900
Oct 05, 202264.6665.1663.8564.6164.0076,300
Oct 04, 202264.6666.5764.2365.6665.04131,000
Oct 03, 202263.4764.2962.7463.5862.98121,400
Sept 30, 202263.8764.2462.5862.6362.04166,400
Sept 29, 202265.7665.7663.5763.8763.27121,800
Sept 28, 202266.2767.1965.7866.4765.85129,900
Sept 27, 202267.9968.8165.5065.6164.99135,100
Sept 26, 202268.5969.1067.1167.4566.82139,900
Sept 23, 202269.3569.8167.0568.6267.98116,300
Sept 22, 202271.0171.0169.7270.1169.4587,600
Sept 21, 202272.2273.4970.9170.9470.27129,200
Sept 20, 202272.5172.5671.0771.5870.9176,200
Sept 19, 202271.8073.8771.8073.3372.6489,800
Sept 16, 202270.6572.9870.1372.6171.93250,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...