Cohen & Steers, Inc. (CNS) NYSE

62.66

+0.53(+0.85%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	61.35	62.66	62.66	62.68	60.5	251,312
April 01, 2026	62.64	62.13	62.13	63.45	61.48	234,046
March 31, 2026	62.32	62.55	62.55	62.77	61.18	294,355
March 30, 2026	61.46	61.38	61.38	62.6	61.29	317,481
March 27, 2026	61.38	60.83	60.83	61.64	60.67	248,427
March 26, 2026	61.71	61.94	61.94	62.48	60.7	377,071
March 25, 2026	63.86	61.9	61.9	64.57	60.17	542,584
March 24, 2026	62.63	63.09	63.09	63.6	62.27	124,187
March 23, 2026	63.73	63.5	63.5	64.81	62.79	293,187
March 20, 2026	63.58	62.18	62.18	63.63	62.02	1.29M
March 19, 2026	62.8	63.08	63.08	63.54	61.84	322,291
March 18, 2026	63.65	63.21	63.21	64.55	63.12	399,702
March 17, 2026	64.01	64.24	64.24	65.26	64.01	253,678
March 16, 2026	63.35	63.28	63.28	64.03	62.63	401,230
March 13, 2026	63.2	62.51	62.51	64.67	62.41	430,887
March 12, 2026	62.35	62.44	62.44	63.46	62.04	471,505
March 11, 2026	63.16	63.16	63.16	64.1	62.2	274,881
March 10, 2026	64.2	63.23	63.23	65.11	63.17	330,814
March 09, 2026	63.16	64.25	64.25	64.42	61.08	331,696
March 06, 2026	65.12	64.96	64.96	66.89	64.01	321,700
March 05, 2026	66.13	66.21	66.21	67.42	65.42	226,739
March 04, 2026	68.01	66.92	66.92	68.63	66.76	250,919
March 03, 2026	67.75	67.9	67.9	68.29	66.25	192,056
March 02, 2026	65.49	68.43	68.43	68.62	65.49	330,436
February 27, 2026	66.9	66.87	66.87	67.52	65.24	336,100
February 26, 2026	68.23	67.14	67.14	68.97	66.23	288,000
February 25, 2026	67.49	67.61	67.61	68.07	66.4	229,800
February 24, 2026	65.81	66.96	66.96	67.14	65.81	182,131
February 23, 2026	66.74	65.77	65.77	66.98	65.07	234,000
February 20, 2026	66.67	67.12	0	67.3	64.61	251,980
February 19, 2026	65.85	66.84	0	67.14	65.16	240,400
February 18, 2026	66.18	66.06	0	67.55	65.63	179,928
February 17, 2026	66.99	66.16	0	68.15	65.93	335,400
February 13, 2026	66.2	66.66	0	68.3	65.33	626,900
February 12, 2026	65.1	66.14	0	66.52	64.13	383,620
February 11, 2026	65.5	64.83	0	66.11	64.14	333,934
February 10, 2026	64.75	65.52	0	65.89	64.05	245,000
February 09, 2026	62.64	64.3	0	64.36	62.06	288,315
February 06, 2026	62.62	62.71	0	63.16	62.32	238,600
February 05, 2026	63.11	62.06	0	63.36	61.34	226,600
February 04, 2026	61.46	62.96	0	63.47	60.33	251,246
February 03, 2026	63.06	61.39	0	63.5	60.49	314,000
February 02, 2026	64.14	63.68	0	64.42	63.49	244,622
January 30, 2026	64.36	64.26	0	64.84	63.58	262,200
January 29, 2026	64.53	64.58	0	65.31	63.35	487,702
January 28, 2026	65.18	63.95	0	65.39	63.8	343,300
January 27, 2026	65.27	65.09	0	67.26	64.7	649,300
January 26, 2026	65.93	65.25	0	66.71	64.61	402,923
January 23, 2026	67.81	65.91	0	68.94	64.79	581,700
January 22, 2026	69.66	68.78	0	70.61	68.47	380,511
January 21, 2026	68.91	69.36	0	70.16	68.42	391,509
January 20, 2026	69.3	68.68	0	69.54	68.22	357,000
January 16, 2026	69.37	70.42	0	70.66	68.8	375,205
January 15, 2026	69.06	69.63	0	70.52	68.41	405,325
January 14, 2026	67.79	68.64	0	69.43	67.58	395,441
January 13, 2026	67.69	67.9	0	68.72	67.23	519,749
January 12, 2026	67.6	68.28	0	68.33	66.14	315,100
January 09, 2026	67.21	68.04	0	69.08	67.05	311,000
January 08, 2026	65.51	67.2	0	67.26	65.51	318,411
January 07, 2026	66.73	66.11	0	67.01	65.22	310,044