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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	65.31	65.64	65.64	66.47	65.19	303,900
October 02, 2025	64.53	65.11	65.11	65.26	64.29	254,600
October 01, 2025	65.32	64.53	64.53	65.51	64.48	148,200
September 30, 2025	66.46	65.61	65.61	66.55	64.82	218,600
September 29, 2025	66.71	66.53	66.53	67.12	65.71	279,800
September 26, 2025	66.4	66.41	66.41	66.97	66.18	216,700
September 25, 2025	66.36	66.37	66.37	66.65	65.84	208,811
September 24, 2025	67.34	66.64	66.64	67.42	66.28	259,916
September 23, 2025	67.2	67.31	67.31	68.11	66.98	438,000
September 22, 2025	68.37	67.27	67.27	68.56	67.19	327,300
September 19, 2025	69.74	68.59	68.59	69.74	68.45	520,900
September 18, 2025	69.62	69.54	69.54	70.37	69.41	167,022
September 17, 2025	69.38	69.35	69.35	71.43	69.08	294,700
September 16, 2025	69.4	69.38	69.38	70.03	68.31	261,200
September 15, 2025	71.98	70.34	70.34	72.25	70.25	218,433
September 12, 2025	71.48	71.6	71.6	72.37	71.13	132,470
September 11, 2025	71.49	71.86	71.86	72.5	71.23	242,141
September 10, 2025	70.03	71.09	71.09	71.28	70.02	276,703
September 09, 2025	71.76	70.54	70.54	72.05	70.33	222,201
September 08, 2025	72.87	72.04	72.04	72.98	71.63	429,700
September 05, 2025	73.07	72.54	72.54	73.55	71.41	143,200
September 04, 2025	71.69	72.68	72.68	72.72	71.63	191,514
September 03, 2025	70.99	71.29	71.29	71.54	70.24	266,600
September 02, 2025	72.85	71.4	71.4	72.85	71.24	206,600
August 29, 2025	74.31	73.86	73.86	74.5	72.93	474,100
August 28, 2025	75.42	74.02	74.02	75.57	73.21	355,700
August 27, 2025	75.72	75.37	75.37	76.51	74.7	326,028
August 26, 2025	76.82	76.28	76.28	77.18	76.1	185,943
August 25, 2025	76.21	76.54	76.54	77.07	75.85	214,800
August 22, 2025	71.8	76.27	76.27	76.42	71.69	352,319
August 21, 2025	73.35	71.85	71.85	73.6	71.31	422,739
August 20, 2025	74.63	73.32	73.32	74.63	73.19	231,319
August 19, 2025	74.43	74.56	74.56	75.51	74.21	145,901
August 18, 2025	75.03	74.2	74.2	75.35	74.07	145,715
August 15, 2025	76.89	74.93	74.93	76.89	74.31	176,900
August 14, 2025	76.96	76.63	76.63	77	76.13	192,500
August 13, 2025	75.87	77.96	77.96	78.06	75.35	188,220
August 12, 2025	73.59	75.34	75.34	75.77	73.59	198,200
August 11, 2025	72.94	73.35	73.35	74.67	72.62	381,200
August 08, 2025	73.36	73.24	72.62	73.85	72.87	238,400
August 07, 2025	75.33	72.96	72.34	75.33	72.79	142,100
August 06, 2025	74.83	74.59	73.96	74.99	73.78	214,700
August 05, 2025	74.1	74.78	74.15	74.79	73.4	177,100
August 04, 2025	72.26	73.84	73.21	74.06	72.06	135,340
August 01, 2025	72.53	72.21	71.6	73.39	71.48	214,905
July 31, 2025	73.11	73.56	72.94	74.07	72.74	185,100
July 30, 2025	75.12	73.75	73.13	75.63	73.31	241,100
July 29, 2025	74.86	75.25	74.61	75.26	74.17	148,019
July 28, 2025	75.22	74.33	73.7	75.3	74.03	125,730
July 25, 2025	76.88	75.19	75.19	76.88	74.61	169,094
July 24, 2025	75.27	76.28	76.28	77.24	75.27	287,103
July 23, 2025	75.13	75.5	75.5	75.75	74.5	228,919
July 22, 2025	74.18	74.84	74.84	75.28	73.61	259,900
July 21, 2025	72.32	73.81	73.81	74.63	72.05	317,500
July 18, 2025	76.39	72.69	72.69	78.72	72.21	619,346
July 17, 2025	75.46	75.56	75.56	77.22	75.01	370,500
July 16, 2025	74.94	75.99	75.99	76.32	74	283,631
July 15, 2025	77.05	74.3	74.3	77.32	73.94	217,100
July 14, 2025	76.67	77.06	77.06	77.41	76.42	212,200
July 11, 2025	76.99	76.77	76.77	77.11	76.27	191,100

Cohen & Steers, Inc. (CNS) NYSE