Advertisement
U.S. markets closed

Cohen & Steers, Inc. (CNS)

NYSE - NYSE Delayed Price. Currency in USD
76.89+1.02 (+1.34%)
At close: 04:00PM EDT
76.89 0.00 (0.00%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202475.8677.1375.8676.8976.89127,900
Mar 27, 202474.1276.0574.1275.8775.87142,900
Mar 26, 202475.0475.0473.2073.4473.44130,300
Mar 25, 202475.6776.2274.4874.4974.49176,900
Mar 22, 202476.5076.5074.8775.2975.29181,000
Mar 21, 202473.4676.4473.4676.1076.10153,600
Mar 20, 202470.8373.3270.8373.2073.20114,900
Mar 19, 202470.4871.4570.1870.7770.77124,600
Mar 18, 202470.5071.3570.3070.5470.54115,900
Mar 15, 202469.9471.1769.9470.3570.35453,000
Mar 14, 202471.9971.9969.4470.2170.21147,400
Mar 13, 202473.0473.7472.1672.2972.29119,500
Mar 12, 202474.7074.7072.8073.0073.00100,400
Mar 11, 202475.6676.1674.7274.9274.9293,000
Mar 08, 202476.2777.1875.3875.5575.55155,000
Mar 07, 202476.1376.9275.2675.7675.76132,100
Mar 06, 202475.6175.6374.0675.2275.22153,400
Mar 05, 202473.1575.1173.1574.6774.67174,100
Mar 04, 202473.6775.8473.4773.6973.69107,700
Mar 01, 202473.1474.0472.7173.0573.0591,300
Mar 01, 20240.59 Dividend
Feb 29, 202473.0373.8172.9873.5572.96126,200
Feb 28, 202471.7672.5671.2871.7571.17152,600
Feb 27, 202472.7873.1871.7272.5071.92104,100
Feb 26, 202471.3472.3971.2072.2271.6490,200
Feb 23, 202472.2572.2671.2871.7971.21103,200
Feb 22, 202470.9872.1870.9871.7271.14125,600
Feb 21, 202471.2871.5270.5571.1170.5486,800
Feb 20, 202470.7972.3769.9671.4770.90125,700
Feb 16, 202470.6072.6670.1571.7671.18167,000
Feb 15, 202469.8271.4169.6671.2870.71117,800
Feb 14, 202468.3269.3567.7868.9368.38160,700
Feb 13, 202469.4469.6366.9867.5266.98144,700
Feb 12, 202470.0072.7770.0072.2971.71172,900
Feb 09, 202469.8170.3068.7870.0069.44126,500
Feb 08, 202469.2969.8368.7469.1968.63149,300
Feb 07, 202468.6069.8367.6469.0868.53131,100
Feb 06, 202467.8468.7067.6268.2367.68131,400
Feb 05, 202469.0569.0567.4967.8367.29142,100
Feb 02, 202469.7970.9069.5070.0169.45199,800
Feb 01, 202471.0471.4469.5571.0270.45102,100
Jan 31, 202471.6373.1770.2270.4269.86153,400
Jan 30, 202471.6772.6971.0972.4271.84178,300
Jan 29, 202470.4872.0669.9772.0571.47127,200
Jan 26, 202470.4971.0470.0570.6170.04172,300
Jan 25, 202471.0171.3668.9670.2869.72309,700
Jan 24, 202469.7970.2368.1768.5668.01303,500
Jan 23, 202469.3069.4067.8368.6968.14266,200
Jan 22, 202468.0769.7068.0768.9268.37129,600
Jan 19, 202466.6367.6265.4467.4266.88336,200
Jan 18, 202467.4267.4265.6566.1965.66245,900
Jan 17, 202467.0467.8866.6567.0466.50248,400
Jan 16, 202467.5068.5666.7168.0767.52234,000
Jan 12, 202469.2869.4267.7468.1867.63205,000
Jan 11, 202470.0570.2267.9568.2767.72164,200
Jan 10, 202469.2570.9669.0470.0069.44352,100
Jan 09, 202468.6669.8968.1369.0068.45224,300
Jan 08, 202469.4170.0769.0769.6169.05287,000
Jan 05, 202470.2670.6168.0769.0968.54359,100
Jan 04, 202472.4872.5371.6571.9071.32172,500
Jan 03, 202475.6175.8172.3672.5471.96226,200
Jan 02, 202475.1076.2474.2676.2375.62183,000
Dec 29, 202376.9177.2775.3975.7375.12116,400
Dec 28, 202377.0078.4376.7477.2876.66113,700
Dec 27, 202377.3078.5876.9977.4676.84153,900
Dec 26, 202375.4277.0975.1976.9776.35133,200
Dec 22, 202374.3675.6273.3974.8774.27174,100
Dec 21, 202373.3673.6972.3673.3672.77164,600
Dec 20, 202373.3974.8672.7072.7272.14153,700
Dec 19, 202372.1273.8872.1273.3972.80303,100
Dec 18, 202374.2974.2971.6772.0371.45353,600
Dec 15, 202373.8374.9772.3473.8473.25454,900
Dec 14, 202369.3573.9769.3573.8773.28485,700
Dec 13, 202364.7668.0164.5267.5467.00287,600
Dec 12, 202364.2864.8263.4864.7664.24146,200
Dec 11, 202363.3264.3663.1363.9363.42145,200
Dec 08, 202363.0264.1362.7563.3862.87162,400
Dec 07, 202362.2863.4261.4263.0862.57206,100
Dec 06, 202361.5662.3361.3862.0061.50189,100
Dec 05, 202360.9761.1260.2660.9660.4797,500
Dec 04, 202360.3761.5260.3061.2460.75153,200
Dec 01, 202358.1860.7158.1860.6160.12207,000
Nov 30, 202358.7958.8758.2458.4958.02173,100
Nov 29, 202357.9459.2057.7358.3457.87231,000
Nov 28, 202356.3257.3956.2957.1856.72145,100
Nov 27, 202356.3156.8256.2356.4956.04173,300
Nov 24, 202356.7357.2556.5756.6056.1569,600
Nov 22, 202357.0557.3256.4556.6556.20134,000
Nov 21, 202357.8557.8556.0456.2655.81140,800
Nov 20, 202358.3258.3257.4557.8557.39163,400
Nov 17, 202359.3359.3357.7558.2757.80376,500
Nov 16, 202358.7458.7457.6358.6058.13328,000
Nov 15, 202356.6859.3956.6859.0458.57576,800
Nov 14, 202353.9256.8053.9256.7956.33211,000
Nov 13, 202352.3952.6751.7952.1351.71157,400
Nov 10, 202352.8953.0751.6152.8252.40139,300
Nov 10, 20230.57 Dividend
Nov 09, 202355.0555.0553.0053.0552.06188,800
Nov 08, 202354.9655.3654.6854.9853.95113,100
Nov 07, 202355.8955.8954.4955.1254.09124,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...