CNS - Cohen & Steers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202062.0363.3759.7962.6562.65275,100
Feb 28, 20200.39 Dividend
Feb 27, 202070.7670.7664.4064.4264.03233,100
Feb 26, 202071.4572.9071.4172.0871.64120,900
Feb 25, 202076.0976.5071.3671.4671.03114,100
Feb 24, 202075.3876.6575.1475.8275.36163,400
Feb 21, 202077.2177.3776.2576.9676.49196,800
Feb 20, 202077.7077.7376.5177.0776.6096,300
Feb 19, 202075.6278.2375.6278.1177.64135,900
Feb 18, 202074.6975.3974.1775.3474.8877,300
Feb 14, 202075.2275.9573.7374.3073.85146,700
Feb 13, 202075.0275.7474.5675.1874.72111,600
Feb 12, 202075.8176.2675.0675.1174.6690,900
Feb 11, 202076.1076.7875.5675.6075.1491,000
Feb 10, 202074.8776.3974.8775.5875.12163,800
Feb 07, 202074.5175.1974.4074.9374.48173,200
Feb 06, 202074.0174.9973.3274.8774.42235,600
Feb 05, 202075.7575.7573.1673.4973.05281,700
Feb 04, 202075.7876.0075.2175.6575.1991,700
Feb 03, 202074.3675.4974.3474.9874.53118,100
Jan 31, 202074.7475.6073.3073.9873.53187,800
Jan 30, 202074.5575.5074.1775.3374.87115,600
Jan 29, 202073.6975.3773.4775.0574.60154,300
Jan 28, 202074.0174.5573.0873.4773.03156,200
Jan 27, 202072.4374.1772.3173.4172.97159,600
Jan 24, 202073.7875.8072.6973.7273.27332,900
Jan 23, 202068.9573.4868.0073.4873.04395,800
Jan 22, 202066.2767.7566.2767.0466.63204,200
Jan 21, 202065.9666.4265.7165.8665.4698,100
Jan 17, 202066.9767.2765.8166.1565.75141,500
Jan 16, 202066.1766.7366.1466.5966.19113,000
Jan 15, 202064.4865.9664.4865.7265.32141,200
Jan 14, 202065.3465.8764.4164.5364.14162,800
Jan 13, 202063.7665.2263.7665.2064.81152,700
Jan 10, 202062.8864.2662.7863.7363.34210,300
Jan 09, 202062.6763.0662.5362.9962.61158,300
Jan 08, 202062.2362.9761.9662.1461.76226,700
Jan 07, 202062.5562.8761.6662.1761.79151,300
Jan 06, 202062.8862.9162.0762.5962.21159,100
Jan 03, 202062.5963.3962.5063.2262.84116,500
Jan 02, 202063.2363.5462.7663.2762.8998,500
Dec 31, 201962.5062.8862.1962.7662.38223,300
Dec 30, 201962.9063.1062.2263.0862.70166,700
Dec 27, 201963.0463.0462.4062.6662.28107,400
Dec 26, 201962.9862.9862.4562.8362.4564,600
Dec 24, 201962.4862.8162.0962.6562.2761,800
Dec 23, 201964.2764.2762.4662.4862.10119,200
Dec 20, 201964.2664.9463.9564.1563.76435,700
Dec 19, 201964.7564.8563.3264.2263.83335,500
Dec 18, 201965.7965.9864.7164.9064.51238,200
Dec 17, 201965.6365.7864.8665.4965.09167,500
Dec 16, 201966.7266.8265.0265.4165.01158,500
Dec 13, 201966.7666.9166.0266.3565.95128,700
Dec 12, 201966.6767.7366.6766.8266.42213,600
Dec 11, 201966.5266.6165.8066.4666.06167,400
Dec 10, 201966.4066.7466.1066.2665.86148,100
Dec 09, 201966.8366.8366.1566.4366.03154,400
Dec 06, 201967.9268.2366.6766.9766.56192,900
Dec 05, 201966.2367.4366.1567.2966.88185,400
Dec 04, 201965.8366.3865.7265.9765.57107,400
Dec 03, 201964.8565.6364.8565.6165.21101,000
Dec 02, 201967.5167.5165.1965.4965.09164,100
Nov 29, 201967.2467.7267.0067.1366.7279,100
Nov 27, 201967.2667.7866.6567.3766.96135,500
Nov 26, 201966.6966.9566.3766.8866.48187,900
Nov 25, 201966.0466.8765.8066.6166.21131,800
Nov 22, 201966.1166.3865.8365.9265.52133,300
Nov 21, 201966.1266.1265.2365.9965.59147,700
Nov 20, 201965.6366.2765.6165.8265.42131,000
Nov 19, 201965.7366.2865.6365.8165.41120,500
Nov 18, 201965.1765.5964.9665.4965.09138,200
Nov 15, 201963.9965.7363.5465.4965.09221,800
Nov 15, 20190.36 Dividend
Nov 14, 201965.4866.3465.1466.1565.39228,500
Nov 13, 201964.8065.8964.4265.6964.94182,800
Nov 12, 201966.1666.2564.8965.2064.45221,400
Nov 11, 201965.1665.7564.7065.7164.96147,500
Nov 08, 201966.0666.6065.3765.5064.75337,800
Nov 07, 201967.9368.0165.4066.0065.24315,600
Nov 06, 201966.7267.6366.2867.6366.85167,800
Nov 05, 201967.3567.6966.6866.8266.05256,300
Nov 04, 201966.8167.2466.4567.1966.42135,400
Nov 01, 201966.0166.4265.6366.3565.59118,100
Oct 31, 201965.6566.2565.0865.4464.69225,000
Oct 30, 201964.0166.1963.8865.9265.16179,100
Oct 29, 201963.0064.5163.0064.1163.38136,400
Oct 28, 201963.3163.8162.9263.0562.33193,700
Oct 25, 201963.3863.8262.8462.9162.19159,900
Oct 24, 201963.6464.0963.2163.6162.88145,400
Oct 23, 201962.8864.2562.8863.4262.69185,400
Oct 22, 201963.5864.0663.2963.4462.71442,000
Oct 21, 201962.9364.0662.6863.7363.00200,500
Oct 18, 201961.2262.8261.0662.2161.50302,300
Oct 17, 201959.2361.3758.6461.2160.51410,300
Oct 16, 201957.2058.7557.2058.6057.93232,400
Oct 15, 201957.3758.2657.1157.3856.72207,600
Oct 14, 201957.4657.6056.3957.2656.60189,100
Oct 11, 201956.7658.1756.7657.7657.10320,700
Oct 10, 201956.0057.0955.7355.9755.33167,100
Oct 09, 201954.5655.9654.1155.8155.17141,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...