Cohen & Steers, Inc. - CNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.67	67.12	67.12	67.3	64.61	251,980
February 19, 2026	65.85	66.84	66.84	67.14	65.16	240,400
February 18, 2026	66.18	66.06	66.06	67.55	65.63	179,928
February 17, 2026	66.99	66.16	66.16	68.15	65.93	335,400
February 13, 2026	66.2	66.66	66.66	68.3	65.33	626,900
February 12, 2026	65.1	66.14	66.14	66.52	64.13	315,907
February 11, 2026	65.5	64.83	64.83	66.11	64.14	333,934
February 10, 2026	64.75	65.52	65.52	65.88	64.7	227,710
February 09, 2026	62.64	64.3	64.3	64.36	62.06	288,315
February 06, 2026	62.62	62.71	62.71	63.16	62.32	238,600
February 05, 2026	63.11	62.06	62.06	63.36	61.34	226,600
February 04, 2026	61.46	62.96	62.96	63.47	60.33	251,246
February 03, 2026	63.06	61.39	61.39	63.5	60.49	314,000
February 02, 2026	64.14	63.68	63.68	64.42	63.49	244,622
January 30, 2026	64.36	64.26	64.26	64.84	63.58	262,200
January 29, 2026	64.53	64.58	64.58	65.31	63.35	487,702
January 28, 2026	65.18	63.95	63.95	65.39	63.8	343,300
January 27, 2026	65.27	65.09	65.09	67.26	64.7	649,300
January 26, 2026	65.93	65.25	65.25	66.71	64.61	402,923
January 23, 2026	67.81	65.91	65.91	68.94	64.79	581,700
January 22, 2026	69.66	68.78	68.78	70.61	68.47	380,511
January 21, 2026	68.91	69.36	69.36	70.16	68.42	391,509
January 20, 2026	69.3	68.68	68.68	69.54	68.22	357,000
January 16, 2026	69.37	70.42	70.42	70.66	68.8	375,205
January 15, 2026	69.06	69.63	69.63	70.52	68.41	405,325
January 14, 2026	67.79	68.64	68.64	69.43	67.58	395,441
January 13, 2026	67.69	67.9	67.9	68.72	67.23	519,749
January 12, 2026	67.6	68.28	68.28	68.33	66.14	315,100
January 09, 2026	67.21	68.04	68.04	69.08	67.05	311,000
January 08, 2026	65.51	67.2	67.2	67.26	65.51	318,411
January 07, 2026	66.73	66.11	66.11	67.01	65.22	310,044
January 06, 2026	64.5	66.55	66.55	66.72	64.5	413,200
January 05, 2026	63.28	64.76	64.76	65.83	63.28	310,412
January 02, 2026	62.56	63.57	63.57	63.62	62.43	207,131
December 31, 2025	63.56	62.78	62.78	63.56	62.54	155,000
December 30, 2025	63.88	63.22	63.22	64.19	63.11	138,400
December 29, 2025	64.21	63.99	63.99	64.82	63.56	191,406
December 26, 2025	63.12	64.2	64.2	64.41	62.96	324,539
December 24, 2025	63.32	63.22	63.22	63.53	62.83	105,700
December 23, 2025	63.21	63.25	63.25	63.31	62.51	206,708
December 22, 2025	62.45	63.29	63.29	63.71	62.08	213,907
December 19, 2025	62.73	62.34	62.34	63.45	62.15	705,823
December 18, 2025	63.16	62.99	62.99	63.92	62.67	204,800
December 17, 2025	62.78	62.66	62.66	63.56	62.33	258,409
December 16, 2025	62.8	62.84	62.84	63.59	62.57	320,500
December 15, 2025	63.06	62.54	62.54	63.19	61.95	352,404
December 12, 2025	62.91	62.54	62.54	63.21	62.14	303,806
December 11, 2025	61.98	62.63	62.63	62.97	61.98	358,612
December 10, 2025	59.91	61.86	61.86	62.22	58.39	548,334
December 09, 2025	60.09	60.8	60.8	61.57	60.03	397,451
December 08, 2025	62.23	60.05	60.05	62.41	59.81	549,900
December 05, 2025	62.16	62.2	62.2	62.61	61.44	361,400
December 04, 2025	62.83	62.65	62.65	64.43	62.34	482,719
December 03, 2025	62.15	62.4	62.4	63.71	62.05	1.69M
December 02, 2025	62.18	61.79	61.79	62.93	61.59	434,600
December 01, 2025	62.57	61.67	61.67	62.8	61.65	409,911
November 28, 2025	64.19	63.25	63.25	64.19	62.77	167,200
November 26, 2025	62.47	63.77	63.77	64.25	62.06	454,000
November 25, 2025	62.19	62.76	62.76	63.39	62.19	496,343
November 24, 2025	61.15	61.96	61.96	62.36	60.91	528,900

Cohen & Steers, Inc. (CNS) NYSE