Cohen & Steers Inc.
86.29
1.62 (1.91%)
At close: Jan 14, 2025, 3:59 PM
86.44
0.17%
After-hours Jan 14, 2025, 04:10 PM EST

CNS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 85.24 86.51 85.13 86.44 1.77 2.09% 239,014
Jan 13, 2025 85.13 85.41 82.85 84.67 -1.11 -1.29% 337,200
Jan 10, 2025 87.47 88.00 85.33 85.78 -3.71 -4.15% 186,500
Jan 8, 2025 88.67 89.54 88.10 89.49 0.04 0.04% 182,100
Jan 7, 2025 90.88 91.21 88.81 89.45 -1.31 -1.44% 119,100
Jan 6, 2025 92.85 93.19 90.45 90.76 -1.84 -1.99% 106,000
Jan 3, 2025 92.02 92.86 91.11 92.60 1.23 1.35% 173,810
Jan 2, 2025 92.62 93.22 90.94 91.37 -0.97 -1.05% 98,400
Dec 31, 2024 92.84 93.20 91.97 92.34 -0.23 -0.25% 86,603
Dec 30, 2024 92.53 93.26 91.44 92.57 -0.78 -0.84% 96,500
Dec 27, 2024 93.60 94.89 92.16 93.35 -1.21 -1.28% 101,984
Dec 26, 2024 92.96 94.61 92.96 94.56 0.86 0.92% 96,417
Dec 24, 2024 92.80 93.92 92.42 93.70 1.12 1.21% 59,400
Dec 23, 2024 92.16 92.88 91.50 92.58 0.09 0.10% 133,623
Dec 20, 2024 89.35 92.67 89.29 92.49 1.82 2.01% 704,346
Dec 19, 2024 91.77 92.57 89.83 90.67 0.14 0.15% 189,100
Dec 18, 2024 98.05 98.10 89.70 90.53 -6.62 -6.81% 278,796
Dec 17, 2024 97.55 98.87 95.71 97.15 -1.28 -1.30% 317,549
Dec 16, 2024 99.04 100.19 98.00 98.43 -0.61 -0.62% 153,548
Dec 13, 2024 100.41 100.99 97.78 99.04 -1.62 -1.61% 179,900
Dec 12, 2024 100.22 101.68 100.22 100.66 0.05 0.05% 222,625
Dec 11, 2024 101.05 101.73 99.85 100.61 0.96 0.96% 435,621
Dec 10, 2024 100.78 100.78 99.29 99.65 -0.79 -0.79% 168,300
Dec 9, 2024 100.60 102.17 99.57 100.44 -0.16 -0.16% 160,700
Dec 6, 2024 102.16 102.57 100.52 100.60 -0.62 -0.61% 105,019
Dec 5, 2024 101.08 101.89 100.39 101.22 -0.18 -0.18% 94,007
Dec 4, 2024 102.47 103.57 99.42 101.40 -1.50 -1.46% 182,025
Dec 3, 2024 103.73 104.80 102.88 102.90 -0.76 -0.73% 91,008
Dec 2, 2024 105.04 105.04 103.15 103.66 -1.00 -0.96% 154,900
Nov 29, 2024 105.69 105.69 104.19 104.66 0.03 0.03% 93,400
Nov 27, 2024 106.88 107.31 104.39 104.63 -1.97 -1.85% 168,704
Nov 26, 2024 104.81 106.77 104.58 106.60 1.05 0.99% 111,639
Nov 25, 2024 104.15 106.00 104.15 105.55 2.13 2.06% 182,400
Nov 22, 2024 102.56 104.06 102.56 103.42 1.43 1.40% 96,801
Nov 21, 2024 100.01 102.89 99.51 101.99 2.34 2.35% 112,800
Nov 20, 2024 100.35 100.60 99.39 99.65 -0.34 -0.34% 102,506
Nov 19, 2024 98.97 100.53 97.94 99.99 0.10 0.10% 166,700
Nov 18, 2024 100.31 101.02 99.37 99.89 -0.58 -0.58% 132,128
Nov 15, 2024 101.18 101.57 99.72 100.47 -0.25 -0.25% 135,400
Nov 14, 2024 100.82 102.69 100.18 100.72 0.48 0.48% 182,400
Nov 13, 2024 103.32 103.32 99.46 100.24 -2.00 -1.96% 211,100
Nov 12, 2024 104.15 104.88 102.02 102.24 -2.77 -2.64% 193,600
Nov 11, 2024 105.39 106.29 104.46 105.01 1.13 1.09% 130,112
Nov 8, 2024 102.80 104.16 102.14 103.88 1.68 1.64% 197,619
Nov 7, 2024 102.65 102.99 99.90 102.20 -0.10 -0.10% 222,634
Nov 6, 2024 106.23 108.76 101.48 102.30 1.17 1.16% 469,600
Nov 5, 2024 97.84 101.36 97.84 101.13 3.17 3.24% 348,142
Nov 4, 2024 97.36 99.08 96.95 97.96 -0.08 -0.08% 175,300
Nov 1, 2024 99.93 99.93 97.66 98.04 -0.73 -0.74% 197,500
Oct 31, 2024 101.15 101.42 98.74 98.77 -2.19 -2.17% 120,100

Create Price Alert on CNS

Your price alert will notify you when the stock price is above 86.29.

Add to Watchlist