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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	74.17	75.37	73.98	75.37	75.37	99,000
Feb 06, 2023	75.85	75.85	74.42	74.70	74.70	91,700
Feb 03, 2023	75.80	76.96	74.85	76.06	76.06	151,800
Feb 02, 2023	75.69	78.87	75.66	77.42	77.42	133,300
Feb 01, 2023	72.96	75.64	72.81	75.02	75.02	107,900
Jan 31, 2023	71.77	73.54	71.66	73.47	73.47	123,100
Jan 30, 2023	70.22	72.41	70.22	71.74	71.74	118,500
Jan 27, 2023	69.01	71.34	69.01	71.08	71.08	119,400
Jan 26, 2023	70.88	71.10	68.79	69.29	69.29	304,500
Jan 25, 2023	72.35	72.36	70.63	71.64	71.64	194,800
Jan 24, 2023	73.77	73.77	71.52	73.34	73.34	143,600
Jan 23, 2023	72.85	73.61	72.55	73.41	73.41	108,300
Jan 20, 2023	72.19	73.11	71.19	73.08	73.08	100,300
Jan 19, 2023	71.35	71.60	70.78	71.58	71.58	66,100
Jan 18, 2023	73.39	74.29	71.82	72.07	72.07	128,200
Jan 17, 2023	73.68	74.22	72.38	73.01	73.01	91,300
Jan 13, 2023	72.22	74.41	71.78	73.93	73.93	124,700
Jan 12, 2023	72.21	72.51	71.23	72.50	72.50	103,400
Jan 11, 2023	69.70	72.04	69.70	72.01	72.01	104,200
Jan 10, 2023	69.48	70.25	69.30	69.54	69.54	125,200
Jan 09, 2023	68.88	70.06	68.59	69.38	69.38	99,000
Jan 06, 2023	67.07	68.78	66.94	68.78	68.78	98,400
Jan 05, 2023	66.85	67.07	65.97	66.44	66.44	77,500
Jan 04, 2023	66.86	67.72	66.71	67.35	67.35	118,300
Jan 03, 2023	65.28	66.35	64.91	66.15	66.15	144,100
Dec 30, 2022	64.54	64.98	63.97	64.56	64.56	114,500
Dec 29, 2022	63.54	64.96	63.54	64.94	64.94	101,300
Dec 28, 2022	63.59	64.14	62.99	63.10	63.10	107,000
Dec 27, 2022	63.18	64.01	62.35	63.93	63.93	77,800
Dec 23, 2022	62.12	63.50	61.77	63.18	63.18	71,000
Dec 22, 2022	63.20	63.20	61.79	62.42	62.42	158,200
Dec 21, 2022	63.62	64.29	63.36	63.91	63.91	90,700
Dec 20, 2022	64.24	64.44	63.17	63.18	63.18	120,100
Dec 19, 2022	64.00	64.93	63.59	64.37	64.37	157,900
Dec 16, 2022	63.86	64.85	63.76	64.33	64.33	225,100
Dec 15, 2022	65.81	65.81	63.93	64.73	64.73	118,200
Dec 14, 2022	67.94	69.09	66.49	66.84	66.84	100,300
Dec 13, 2022	69.17	70.37	67.32	68.12	68.12	302,800
Dec 12, 2022	67.05	67.40	66.55	66.83	66.83	93,200
Dec 09, 2022	66.59	67.53	66.20	66.82	66.82	81,000
Dec 08, 2022	65.85	66.96	65.69	66.27	66.27	90,700
Dec 07, 2022	65.29	66.71	65.14	65.29	65.29	87,000
Dec 06, 2022	67.27	67.58	64.88	65.15	65.15	157,200
Dec 05, 2022	67.03	68.22	67.03	67.55	67.55	123,800
Dec 02, 2022	65.95	68.15	65.83	67.58	67.58	136,000
Dec 01, 2022	66.33	67.46	65.81	67.33	67.33	115,400
Nov 30, 2022	65.25	66.29	63.52	66.25	66.25	147,200
Nov 29, 2022	66.07	66.35	65.10	65.29	65.29	90,600
Nov 28, 2022	64.81	66.75	64.81	66.05	66.05	268,100
Nov 25, 2022	65.25	65.99	65.15	65.33	65.33	36,200
Nov 23, 2022	64.74	65.38	64.40	65.34	65.34	73,000
Nov 22, 2022	65.36	65.81	64.85	65.10	65.10	89,200
Nov 21, 2022	65.39	66.28	64.75	65.07	65.07	88,500
Nov 18, 2022	66.60	67.20	65.05	65.92	65.92	155,700
Nov 17, 2022	64.94	66.33	64.47	65.43	65.43	104,900
Nov 16, 2022	65.15	65.99	63.78	65.73	65.73	104,600
Nov 15, 2022	65.99	66.29	64.93	65.27	65.27	96,500
Nov 14, 2022	66.13	67.27	64.76	64.99	64.99	131,600
Nov 11, 2022	64.78	67.62	64.16	66.70	66.70	171,900
Nov 10, 2022	60.43	64.58	60.43	64.45	64.45	194,200
Nov 10, 2022	0.55 Dividend
Nov 09, 2022	58.98	59.50	57.97	58.58	58.03	91,900
Nov 08, 2022	59.51	60.75	58.71	59.61	59.05	121,200
Nov 07, 2022	59.78	60.13	59.08	59.21	58.65	133,700
Nov 04, 2022	58.75	59.58	58.55	59.31	58.75	87,600
Nov 03, 2022	58.66	59.00	57.91	57.98	57.44	125,800
Nov 02, 2022	60.55	62.04	59.44	59.48	58.92	160,500
Nov 01, 2022	60.68	60.96	60.14	60.50	59.93	90,300
Oct 31, 2022	60.29	61.27	60.12	60.16	59.60	114,700
Oct 28, 2022	59.80	60.97	59.80	60.53	59.96	99,800
Oct 27, 2022	60.05	60.93	59.64	59.74	59.18	145,700
Oct 26, 2022	60.05	60.61	59.43	59.44	58.88	125,100
Oct 25, 2022	58.44	59.84	58.44	59.73	59.17	117,900
Oct 24, 2022	58.27	58.97	58.02	58.52	57.97	104,100
Oct 21, 2022	57.66	57.94	56.57	57.85	57.31	284,100
Oct 20, 2022	52.34	57.90	52.34	56.85	56.32	272,200
Oct 19, 2022	57.51	57.89	56.99	57.68	57.14	159,300
Oct 18, 2022	59.06	59.35	58.39	58.70	58.15	224,300
Oct 17, 2022	56.57	58.29	56.11	57.68	57.14	156,900
Oct 14, 2022	57.62	57.86	55.42	55.52	55.00	173,800
Oct 13, 2022	54.39	57.32	53.36	57.03	56.49	334,100
Oct 12, 2022	57.12	57.12	55.63	55.64	55.12	190,600
Oct 11, 2022	59.09	59.47	55.78	56.79	56.26	321,800
Oct 10, 2022	60.77	61.18	59.97	60.12	59.56	94,000
Oct 07, 2022	62.64	62.64	60.05	60.44	59.87	118,700
Oct 06, 2022	64.19	64.52	63.24	63.68	63.08	88,900
Oct 05, 2022	64.66	65.16	63.85	64.61	64.00	76,300
Oct 04, 2022	64.66	66.57	64.23	65.66	65.04	131,000
Oct 03, 2022	63.47	64.29	62.74	63.58	62.98	121,400
Sept 30, 2022	63.87	64.24	62.58	62.63	62.04	166,400
Sept 29, 2022	65.76	65.76	63.57	63.87	63.27	121,800
Sept 28, 2022	66.27	67.19	65.78	66.47	65.85	129,900
Sept 27, 2022	67.99	68.81	65.50	65.61	64.99	135,100
Sept 26, 2022	68.59	69.10	67.11	67.45	66.82	139,900
Sept 23, 2022	69.35	69.81	67.05	68.62	67.98	116,300
Sept 22, 2022	71.01	71.01	69.72	70.11	69.45	87,600
Sept 21, 2022	72.22	73.49	70.91	70.94	70.27	129,200
Sept 20, 2022	72.51	72.56	71.07	71.58	70.91	76,200
Sept 19, 2022	71.80	73.87	71.80	73.33	72.64	89,800
Sept 16, 2022	70.65	72.98	70.13	72.61	71.93	250,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7472+0.0004(+0.05%)

CRUDE OIL77.22+0.08(+0.10%)

BTC-CAD31,093.38+212.20(+0.69%)

Cohen & Steers, Inc. (CNS)

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7472
+0.0004(+0.05%)

CRUDE OIL
77.22
+0.08(+0.10%)

BTC-CAD
31,093.38
+212.20(+0.69%)