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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	77.12	77.58	77.58	78.81	77.04	285,426
July 09, 2025	77.31	77.08	77.08	78.02	76.65	195,943
July 08, 2025	76.52	77	77	77.73	76.31	130,129
July 07, 2025	77.48	76.49	76.49	78.55	76.07	164,814
July 03, 2025	78.15	78.01	78.01	78.54	77.34	123,900
July 02, 2025	76.37	77.87	77.87	77.92	75.43	187,041
July 01, 2025	74.6	76.29	76.29	78.13	74.6	250,800
June 30, 2025	78.53	75.35	75.35	78.53	73.85	374,200
June 27, 2025	77.37	78.11	78.11	78.38	77.18	298,300
June 26, 2025	76.25	77.19	77.19	77.33	75.89	143,400
June 25, 2025	77	75.77	75.77	77	75.6	124,002
June 24, 2025	76.79	76.97	76.97	78.03	76.27	113,908
June 23, 2025	74.51	76.01	76.01	76.08	73.53	112,516
June 20, 2025	74.89	74.85	74.85	75.1	74.19	248,923
June 18, 2025	73.77	74.51	74.51	75.18	73.76	148,400
June 17, 2025	74.61	73.99	73.99	75.21	73.47	277,340
June 16, 2025	76.75	75.4	75.4	77.18	75.31	150,947
June 13, 2025	76.13	75.67	75.67	76.72	75.27	161,400
June 12, 2025	75.62	77.33	77.33	77.37	75.33	262,611
June 11, 2025	77.44	76.17	76.17	77.61	75.79	311,536
June 10, 2025	77.86	77.44	77.42	78.33	76.82	114,556
June 09, 2025	76.94	76.98	76.98	77.71	76.33	131,014
June 06, 2025	76.52	76.33	76.33	76.85	75.4	198,300
June 05, 2025	75.49	75.1	75.1	75.9	75.04	138,600
June 04, 2025	75.99	75.74	75.74	76.61	75.42	130,000
June 03, 2025	75.34	76	76	76.16	74.55	125,400
June 02, 2025	76.54	75.54	75.54	76.54	75.01	203,300
May 30, 2025	76.99	76.84	76.84	77.52	76.32	155,314
May 29, 2025	78.42	77.46	77.46	78.86	77.25	158,323

Cohen & Steers, Inc. (CNS) NYSE