Cohen & Steers Inc. (CNS)
NYSE: CNS
· Real-Time Price · USD
76.60
-1.36 (-1.74%)
At close: Aug 14, 2025, 3:59 PM
76.63
0.04%
After-hours: Aug 14, 2025, 05:54 PM EDT
CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 76.96 | 77.00 | 76.13 | 76.63 | 76.63 | -1.71% | 192,470 |
| Aug 13, 2025 | 75.87 | 78.06 | 75.35 | 77.96 | 77.96 | 3.48% | 188,220 |
| Aug 12, 2025 | 73.59 | 75.77 | 73.59 | 75.34 | 75.34 | 2.71% | 198,200 |
| Aug 11, 2025 | 72.94 | 74.67 | 72.62 | 73.35 | 73.35 | 0.15% | 381,200 |
| Aug 8, 2025 | 73.36 | 73.85 | 72.87 | 73.24 | 72.62 | 0.38% | 238,400 |
| Aug 7, 2025 | 75.33 | 75.33 | 72.79 | 72.96 | 72.34 | -2.19% | 142,100 |
| Aug 6, 2025 | 74.83 | 74.99 | 73.78 | 74.59 | 73.96 | -0.25% | 214,700 |
| Aug 5, 2025 | 74.10 | 74.79 | 73.40 | 74.78 | 74.15 | 1.27% | 177,100 |
| Aug 4, 2025 | 72.26 | 74.06 | 72.06 | 73.84 | 73.21 | 2.26% | 135,340 |
| Aug 1, 2025 | 72.53 | 73.39 | 71.48 | 72.21 | 71.60 | -1.84% | 214,905 |
| Jul 31, 2025 | 73.11 | 74.07 | 72.74 | 73.56 | 72.94 | -0.26% | 185,100 |
| Jul 30, 2025 | 75.12 | 75.63 | 73.31 | 73.75 | 73.13 | -1.99% | 241,100 |
| Jul 29, 2025 | 74.86 | 75.26 | 74.17 | 75.25 | 74.61 | 1.24% | 148,019 |
| Jul 28, 2025 | 75.22 | 75.30 | 74.03 | 74.33 | 73.70 | -1.14% | 125,730 |
| Jul 25, 2025 | 76.88 | 76.88 | 74.61 | 75.19 | 74.55 | -1.43% | 169,100 |
| Jul 24, 2025 | 75.27 | 77.24 | 75.27 | 76.28 | 75.63 | 1.03% | 287,103 |
| Jul 23, 2025 | 75.13 | 75.75 | 74.50 | 75.50 | 74.86 | 0.88% | 228,919 |
| Jul 22, 2025 | 74.18 | 75.28 | 73.61 | 74.84 | 74.21 | 1.40% | 259,900 |
| Jul 21, 2025 | 72.32 | 74.63 | 72.05 | 73.81 | 73.19 | 1.54% | 317,500 |
| Jul 18, 2025 | 76.39 | 78.72 | 72.21 | 72.69 | 72.07 | -3.80% | 619,346 |