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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	60.34	61.39	61.39	61.71	60.11	1.28M
November 20, 2025	60.31	59.47	59.47	61.69	59.24	725,700
November 19, 2025	59.2	59.6	59.6	60.17	58.8	594,848
November 18, 2025	59.63	59.24	59.24	60.3	59.11	537,300
November 17, 2025	64.38	59.68	59.68	64.89	59.52	434,400
November 14, 2025	65.33	64.76	64.76	65.33	64.38	233,400
November 13, 2025	65.91	65.49	65.49	67.15	65.16	337,027
November 12, 2025	68.37	66.21	66.21	69.64	66.02	850,600
November 11, 2025	67.31	68.34	68.34	68.92	67.31	209,214
November 10, 2025	68.26	66.96	66.96	68.3	66.95	180,679
November 07, 2025	67.72	68.5	67.88	68.58	66.7	375,958
November 06, 2025	69.96	67.95	67.33	69.96	67.73	433,600
November 05, 2025	67.16	68.44	67.82	68.57	67	573,500
November 04, 2025	67.72	67.15	66.54	68.4	67.1	350,211
November 03, 2025	67.85	67.78	67.17	68.73	66.75	391,100
October 31, 2025	69.04	68.32	67.7	69.19	68.11	366,033
October 30, 2025	68.83	69.53	68.9	69.98	68.65	398,341
October 29, 2025	70.71	69.45	69.45	71.97	69.11	272,400
October 28, 2025	71.13	71.27	71.27	71.54	70.83	245,844
October 27, 2025	71.52	71.51	71.51	72.13	70.46	388,865
October 24, 2025	71.28	71.34	71.34	72.03	70.94	409,130
October 23, 2025	70.9	70.71	70.71	71.53	69.62	396,400
October 22, 2025	70.65	68.84	68.84	71.3	68.71	357,339
October 21, 2025	70.61	70.74	70.74	71.63	70.28	255,600
October 20, 2025	70.29	70.64	70.64	71.56	68.89	281,400
October 17, 2025	65	69.62	69.62	70.05	64.55	580,900
October 16, 2025	66.6	65.8	65.8	66.88	64.92	366,603
October 15, 2025	67.39	66.55	66.55	67.59	66.06	307,937
October 14, 2025	66.16	67.04	67.04	67.68	65.96	253,440
October 13, 2025	66.56	66.68	66.68	67.08	66.24	335,022
October 10, 2025	66.62	66.15	66.15	67.05	65.25	282,400
October 09, 2025	67.15	66.49	66.49	67.47	65.83	328,300
October 08, 2025	66.84	66.26	66.26	67	65.82	202,900
October 07, 2025	65.98	66.38	66.38	66.75	65.98	233,211
October 06, 2025	65.87	66.07	66.07	66.55	65.02	305,000
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

Cohen & Steers, Inc. (CNS) NYSE