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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cohen & Steers, Inc. (CNS) NYSE