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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 28, 2022	81.02	81.87	79.07	81.66	81.66	340,721
Jan. 27, 2022	82.49	84.30	80.46	81.80	81.80	149,000
Jan. 26, 2022	84.06	84.54	80.22	81.48	81.48	100,000
Jan. 25, 2022	82.54	84.33	81.31	82.75	82.75	137,300
Jan. 24, 2022	82.38	84.17	80.75	83.94	83.94	183,400
Jan. 21, 2022	85.15	85.95	83.89	83.90	83.90	105,800
Jan. 20, 2022	87.41	88.70	85.01	85.16	85.16	116,700
Jan. 19, 2022	87.79	88.28	86.10	87.41	87.41	102,500
Jan. 18, 2022	86.54	87.30	85.84	86.68	86.68	94,000
Jan. 14, 2022	88.62	89.10	87.02	87.40	87.40	74,400
Jan. 13, 2022	90.69	90.69	89.02	89.44	89.44	72,000
Jan. 12, 2022	90.67	91.92	89.44	90.08	90.08	134,100
Jan. 11, 2022	88.83	90.06	87.08	89.82	89.82	108,700
Jan. 10, 2022	90.06	90.06	87.74	88.44	88.44	105,500
Jan. 07, 2022	90.65	91.49	90.11	90.90	90.90	68,600
Jan. 06, 2022	90.30	91.77	90.11	90.65	90.65	79,900
Jan. 05, 2022	93.32	93.32	90.06	90.18	90.18	89,300
Jan. 04, 2022	91.73	94.40	91.73	93.09	93.09	65,000
Jan. 03, 2022	93.07	93.60	90.51	91.28	91.28	89,300
Dec. 31, 2021	91.59	92.82	91.46	92.51	92.51	74,900
Dec. 30, 2021	91.56	92.75	91.56	91.93	91.93	51,900
Dec. 29, 2021	92.28	92.62	90.31	91.49	91.49	120,700
Dec. 28, 2021	92.98	93.83	91.80	92.00	92.00	71,500
Dec. 27, 2021	90.19	93.10	89.96	93.01	93.01	93,100
Dec. 23, 2021	90.94	90.94	89.24	89.96	89.96	118,200
Dec. 22, 2021	90.57	91.47	89.80	90.25	90.25	162,500
Dec. 21, 2021	88.72	91.17	88.72	90.91	90.91	67,100
Dec. 20, 2021	89.99	89.99	86.33	88.18	88.18	98,100
Dec. 17, 2021	91.26	92.01	90.04	91.30	91.30	224,300
Dec. 16, 2021	93.04	93.62	91.04	91.85	91.85	75,900
Dec. 15, 2021	90.73	92.15	90.30	92.09	92.09	161,500
Dec. 14, 2021	90.99	91.76	89.38	90.73	90.73	199,500
Dec. 13, 2021	90.01	92.10	89.80	91.80	91.80	149,100
Dec. 10, 2021	91.67	91.76	89.91	90.62	90.62	123,000
Dec. 09, 2021	92.31	92.39	90.38	90.64	90.64	76,300
Dec. 08, 2021	92.74	93.99	91.98	93.45	93.45	66,100
Dec. 07, 2021	90.59	93.08	90.59	92.64	92.64	56,200
Dec. 06, 2021	90.28	90.57	88.98	89.75	89.75	74,000
Dec. 03, 2021	91.33	91.37	88.44	89.04	89.04	65,200
Dec. 02, 2021	88.78	91.82	88.30	90.91	90.91	131,900
Dec. 01, 2021	91.74	93.22	88.10	88.18	88.18	119,000
Nov. 30, 2021	92.21	92.52	89.64	89.77	89.77	94,600
Nov. 29, 2021	94.79	95.07	92.83	92.91	92.91	97,800
Nov. 26, 2021	96.67	96.67	92.91	93.27	93.27	67,500
Nov. 24, 2021	98.28	99.37	98.28	99.12	99.12	44,200
Nov. 23, 2021	98.34	99.29	97.07	98.83	98.83	52,200
Nov. 22, 2021	99.15	99.98	97.95	97.98	97.98	68,300
Nov. 19, 2021	99.38	99.86	98.41	98.44	98.44	89,900
Nov. 18, 2021	99.07	100.00	98.29	99.81	99.81	98,100
Nov. 17, 2021	99.25	99.25	97.84	98.66	98.66	52,700
Nov. 16, 2021	99.17	100.25	98.47	99.72	99.72	93,400
Nov. 15, 2021	99.97	100.26	98.97	99.70	99.70	59,100
Nov. 12, 2021	98.82	99.83	97.67	99.75	99.75	60,100
Nov. 12, 2021	1.7 Dividend
Nov. 11, 2021	100.05	100.29	99.48	100.00	98.30	74,700
Nov. 10, 2021	100.17	100.46	99.09	99.64	97.95	80,800
Nov. 09, 2021	99.72	100.58	98.53	100.41	98.70	53,900
Nov. 08, 2021	101.22	101.22	99.36	99.86	98.16	96,000
Nov. 05, 2021	100.01	100.75	99.36	100.45	98.74	100,500
Nov. 04, 2021	98.29	99.42	97.51	98.93	97.25	60,100
Nov. 03, 2021	95.54	99.16	94.96	98.40	96.73	75,900
Nov. 02, 2021	96.58	97.11	95.45	95.69	94.06	57,600
Nov. 01, 2021	95.60	96.40	94.24	96.07	94.44	102,200
Oct. 29, 2021	93.47	95.18	93.47	94.89	93.28	86,900
Oct. 28, 2021	91.72	93.72	91.72	93.53	91.94	66,700
Oct. 27, 2021	93.68	94.07	91.33	91.42	89.87	65,400
Oct. 26, 2021	94.00	94.85	93.27	94.00	92.40	58,700
Oct. 25, 2021	92.89	93.70	92.59	93.40	91.81	56,500
Oct. 22, 2021	92.16	93.38	91.71	92.72	91.14	106,600
Oct. 21, 2021	92.42	92.89	90.59	91.53	89.97	91,600
Oct. 20, 2021	90.00	92.41	89.71	92.20	90.63	130,700
Oct. 19, 2021	88.55	89.87	88.55	89.76	88.23	92,200
Oct. 18, 2021	86.82	87.83	86.43	87.80	86.31	49,700
Oct. 15, 2021	88.82	88.86	87.28	87.34	85.86	81,900
Oct. 14, 2021	86.60	87.33	86.38	87.16	85.68	49,000
Oct. 13, 2021	84.90	86.31	83.65	85.50	84.05	79,600
Oct. 12, 2021	84.50	84.67	83.41	84.67	83.23	70,100
Oct. 11, 2021	86.11	86.84	84.68	84.73	83.29	44,400
Oct. 08, 2021	86.32	86.59	85.68	86.36	84.89	42,400
Oct. 07, 2021	86.72	87.73	85.60	85.82	84.36	83,900
Oct. 06, 2021	86.10	86.55	84.85	85.96	84.50	55,600
Oct. 05, 2021	85.86	87.00	85.45	86.60	85.13	75,900
Oct. 04, 2021	85.23	85.84	83.90	85.65	84.19	76,200
Oct. 01, 2021	84.47	85.91	83.15	85.31	83.86	83,000
Sep. 30, 2021	83.67	84.45	82.65	83.77	82.35	95,500
Sep. 29, 2021	84.80	85.50	82.95	83.09	81.68	66,700
Sep. 28, 2021	86.79	86.79	84.09	84.20	82.77	51,100
Sep. 27, 2021	85.74	87.51	85.73	86.81	85.33	43,000
Sep. 24, 2021	85.51	86.52	84.85	85.73	84.27	50,500
Sep. 23, 2021	84.76	86.49	84.32	86.11	84.65	39,600
Sep. 22, 2021	84.77	85.15	84.18	84.50	83.06	65,000
Sep. 21, 2021	84.79	85.00	83.73	84.04	82.61	56,800
Sep. 20, 2021	85.89	86.96	83.07	84.38	82.95	101,200
Sep. 17, 2021	86.59	87.38	84.76	87.22	85.74	446,800
Sep. 16, 2021	85.96	86.63	84.72	86.60	85.13	130,200
Sep. 15, 2021	85.60	85.98	84.90	85.70	84.24	87,600
Sep. 14, 2021	86.58	87.10	84.99	85.19	83.74	67,800
Sep. 13, 2021	87.31	87.31	85.61	86.19	84.72	69,400
Sep. 10, 2021	87.70	88.30	86.46	86.66	85.19	78,900
Sep. 09, 2021	87.52	88.72	87.15	87.53	86.04	54,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,741.75+197.64(+0.96%)

S&P 5004,431.85+105.34(+2.43%)

DOW34,725.47+564.69(+1.65%)

CAD/USD0.7833-0.0019(-0.24%)

CRUDE OIL87.29+0.68(+0.79%)

BTC-CAD48,159.14+1,158.43(+2.46%)

Cohen & Steers, Inc. (CNS)

S&P/TSX
20,741.75
+197.64(+0.96%)

S&P 500
4,431.85
+105.34(+2.43%)

DOW
34,725.47
+564.69(+1.65%)

CAD/USD
0.7833
-0.0019(-0.24%)

CRUDE OIL
87.29
+0.68(+0.79%)

BTC-CAD
48,159.14
+1,158.43(+2.46%)