Canada markets closed

Cohen & Steers, Inc. (CNS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.32+2.83 (+4.32%)
At close: 04:00PM EDT
68.32 +0.02 (+0.03%)
After hours: 04:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202266.1068.4265.7968.3268.32221,700
Jun 23, 202265.6065.9864.6265.4965.4992,000
Jun 22, 202265.8066.5465.4665.5365.53184,700
Jun 21, 202266.9666.9866.2366.4966.4996,100
Jun 17, 202265.4266.5465.2765.5865.58168,800
Jun 16, 202264.4565.1563.9264.6664.66125,800
Jun 15, 202265.4867.3864.5066.3566.35218,700
Jun 14, 202266.0766.4664.8264.9864.98155,400
Jun 13, 202268.1468.1465.7466.1166.11149,800
Jun 10, 202269.4470.6468.8469.8969.89193,800
Jun 09, 202272.5472.6670.1970.4070.40155,000
Jun 08, 202274.7174.9672.7473.0073.00112,600
Jun 07, 202274.0675.7474.0575.6375.6356,100
Jun 06, 202276.1576.1574.7475.0575.0552,900
Jun 03, 202276.0676.1274.7975.2075.2071,500
Jun 02, 202274.7176.5074.1676.4276.4266,400
Jun 01, 202275.9575.9574.0074.4574.45103,200
May 31, 202276.3377.4175.2276.2176.21175,600
May 27, 202275.2277.1675.2277.1277.1283,000
May 26, 202275.4775.5873.6475.0075.0094,400
May 25, 202272.7575.4772.7575.3475.34121,500
May 24, 202272.8273.8171.2273.5173.51103,800
May 23, 202273.6573.9772.7573.3573.3598,900
May 20, 202272.8772.8770.9672.4772.4790,000
May 19, 202270.5472.8070.5471.9471.9497,300
May 18, 202272.2473.1370.7471.3671.3674,600
May 17, 202272.5073.5171.7673.2573.2558,500
May 16, 202272.4972.4971.1371.2471.2462,100
May 13, 202271.5573.7171.5572.8772.8789,700
May 13, 20220.55 Dividend
May 12, 202269.9371.1669.3771.0170.4691,900
May 11, 202273.1273.2669.7669.8769.33163,800
May 10, 202276.9076.9072.8473.2472.67198,800
May 09, 202274.9176.4674.3975.7975.20118,600
May 06, 202276.2177.2475.0076.2275.6370,800
May 05, 202278.8078.8175.5976.5475.9563,400
May 04, 202277.8980.1176.9079.9279.3069,500
May 03, 202277.8878.6677.0077.7277.1263,300
May 02, 202277.6378.8376.4277.9977.3992,500
Apr 29, 202280.1381.1977.4177.6977.09107,300
Apr 28, 202280.1580.9978.5080.6079.9873,900
Apr 27, 202278.6179.9778.5979.0878.4794,900
Apr 26, 202281.3483.1078.1578.5377.9288,400
Apr 25, 202281.8082.5980.1482.1781.5385,300
Apr 22, 202283.9983.9981.9182.0181.3792,700
Apr 21, 202285.6387.4983.7383.8683.21106,500
Apr 20, 202286.0487.1385.7886.6685.99103,700
Apr 19, 202281.8985.4181.8985.4184.7598,000
Apr 18, 202281.9982.5081.2481.9681.3375,300
Apr 14, 202285.1885.2082.1282.5481.9076,200
Apr 13, 202284.4985.3083.7885.1484.4899,000
Apr 12, 202286.2387.0084.7884.8784.21127,300
Apr 11, 202286.1086.3183.5785.1284.4693,800
Apr 08, 202287.6987.6985.6885.9885.31101,500
Apr 07, 202287.4287.9386.5487.5086.82165,300
Apr 06, 202286.5488.0386.0787.6586.97142,100
Apr 05, 202287.5488.2186.4286.9486.2779,700
Apr 04, 202287.9488.0787.3387.4986.8179,700
Apr 01, 202286.3087.8886.3087.7087.0278,900
Mar 31, 202285.4386.9785.4385.8985.22116,000
Mar 30, 202286.8487.4085.5786.0485.3792,900
Mar 29, 202285.6186.9085.6186.6385.9679,800
Mar 28, 202283.7084.6182.8184.6183.9575,800
Mar 25, 202282.6084.0782.6083.6783.0272,600
Mar 24, 202282.3882.3881.7182.3481.7041,600
Mar 23, 202282.4782.7981.5482.0181.3773,900
Mar 22, 202282.6883.9082.5883.3782.7292,400
Mar 21, 202282.1983.3781.8482.1381.4996,200
Mar 18, 202280.9682.8480.4182.8282.18245,800
Mar 17, 202280.3280.9979.7580.7180.0865,100
Mar 16, 202278.8680.9578.5780.8180.18101,200
Mar 15, 202277.4578.4676.9977.8477.2444,800
Mar 14, 202277.9179.1677.0777.4576.8580,700
Mar 11, 202278.2978.7776.9877.6177.0174,000
Mar 10, 202276.5477.8576.2977.7677.1671,400
Mar 09, 202277.7778.4877.2477.9277.3262,800
Mar 08, 202276.2177.5375.1876.0075.4197,100
Mar 07, 202277.6577.6575.7375.7375.1484,600
Mar 04, 202278.0478.9177.2078.0177.4167,500
Mar 04, 20220.55 Dividend
Mar 03, 202281.5481.5479.1179.7778.6185,900
Mar 02, 202279.6481.8779.1981.2280.0486,800
Mar 01, 202281.1381.8278.2478.7977.64106,100
Feb 28, 202279.7381.6879.1981.2680.07132,100
Feb 25, 202278.8780.8978.6280.7779.5987,000
Feb 24, 202277.0078.1476.0878.0676.92121,400
Feb 23, 202280.6480.6478.7178.8077.6575,200
Feb 22, 202279.7580.4179.0879.6678.5075,200
Feb 18, 202279.2180.5779.2179.8278.6674,500
Feb 17, 202281.1881.4279.2079.2578.0957,200
Feb 16, 202281.0682.5280.7282.1580.9577,500
Feb 15, 202281.1482.0981.1481.8280.6367,300
Feb 14, 202280.6581.0379.0480.0878.9179,400
Feb 11, 202282.3282.5280.2980.7579.5781,800
Feb 10, 202282.1883.3681.5882.0480.84151,300
Feb 09, 202283.4484.0182.7683.7782.55139,600
Feb 08, 202280.5882.4780.5882.0680.86107,900
Feb 07, 202280.1081.2080.0380.5779.3979,900
Feb 04, 202280.0081.0279.2080.1078.93103,000
Feb 03, 202280.8081.1879.8080.1278.95130,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...