Cohen & Steers Inc. (CNS)
NYSE: CNS
· Real-Time Price · USD
70.52
-1.52 (-2.11%)
At close: Sep 09, 2025, 3:59 PM
70.54
0.03%
After-hours: Sep 09, 2025, 06:15 PM EDT
CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 72.87 | 72.98 | 71.63 | 72.04 | 72.04 | -0.69% | 415,864 |
| Sep 5, 2025 | 73.07 | 73.55 | 71.41 | 72.54 | 72.54 | -0.19% | 143,200 |
| Sep 4, 2025 | 71.69 | 72.72 | 71.63 | 72.68 | 72.68 | 1.95% | 191,514 |
| Sep 3, 2025 | 70.99 | 71.54 | 70.24 | 71.29 | 71.29 | -0.15% | 266,600 |
| Sep 2, 2025 | 72.85 | 72.85 | 71.24 | 71.40 | 71.40 | -3.33% | 206,600 |
| Aug 29, 2025 | 74.31 | 74.50 | 72.93 | 73.86 | 73.86 | -0.22% | 474,100 |
| Aug 28, 2025 | 75.42 | 75.57 | 73.21 | 74.02 | 74.02 | -1.79% | 355,700 |
| Aug 27, 2025 | 75.72 | 76.51 | 74.70 | 75.37 | 75.37 | -1.19% | 326,028 |
| Aug 26, 2025 | 76.82 | 77.18 | 76.10 | 76.28 | 76.28 | -0.34% | 185,943 |
| Aug 25, 2025 | 76.21 | 77.07 | 75.85 | 76.54 | 76.54 | 0.35% | 214,800 |
| Aug 22, 2025 | 71.80 | 76.42 | 71.69 | 76.27 | 76.27 | 6.15% | 352,319 |
| Aug 21, 2025 | 73.35 | 73.60 | 71.31 | 71.85 | 71.85 | -2.00% | 422,739 |
| Aug 20, 2025 | 74.63 | 74.63 | 73.19 | 73.32 | 73.32 | -1.66% | 231,319 |
| Aug 19, 2025 | 74.43 | 75.51 | 74.21 | 74.56 | 74.56 | 0.49% | 145,901 |
| Aug 18, 2025 | 75.03 | 75.35 | 74.07 | 74.20 | 74.20 | -0.97% | 145,715 |
| Aug 15, 2025 | 76.89 | 76.89 | 74.31 | 74.93 | 74.93 | -2.22% | 176,900 |
| Aug 14, 2025 | 76.96 | 77.00 | 76.13 | 76.63 | 76.63 | -1.71% | 192,500 |
| 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 |