CNS - Cohen & Steers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202073.7875.8072.6973.7273.72332,900
Jan 23, 202068.9573.4868.0073.4873.48395,800
Jan 22, 202066.2767.7566.2767.0467.04204,200
Jan 21, 202065.9666.4265.7165.8665.8698,100
Jan 17, 202066.9767.2765.8166.1566.15141,500
Jan 16, 202066.1766.7366.1466.5966.59113,000
Jan 15, 202064.4865.9664.4865.7265.72141,200
Jan 14, 202065.3465.8764.4164.5364.53162,800
Jan 13, 202063.7665.2263.7665.2065.20152,700
Jan 10, 202062.8864.2662.7863.7363.73210,300
Jan 09, 202062.6763.0662.5362.9962.99158,300
Jan 08, 202062.2362.9761.9662.1462.14226,700
Jan 07, 202062.5562.8761.6662.1762.17151,300
Jan 06, 202062.8862.9162.0762.5962.59159,100
Jan 03, 202062.5963.3962.5063.2263.22116,500
Jan 02, 202063.2363.5462.7663.2763.2798,500
Dec 31, 201962.5062.8862.1962.7662.76223,300
Dec 30, 201962.9063.1062.2263.0863.08166,700
Dec 27, 201963.0463.0462.4062.6662.66107,400
Dec 26, 201962.9862.9862.4562.8362.8364,600
Dec 24, 201962.4862.8162.0962.6562.6561,800
Dec 23, 201964.2764.2762.4662.4862.48119,200
Dec 20, 201964.2664.9463.9564.1564.15435,700
Dec 19, 201964.7564.8563.3264.2264.22335,500
Dec 18, 201965.7965.9864.7164.9064.90238,200
Dec 17, 201965.6365.7864.8665.4965.49167,500
Dec 16, 201966.7266.8265.0265.4165.41158,500
Dec 13, 201966.7666.9166.0266.3566.35128,700
Dec 12, 201966.6767.7366.6766.8266.82213,600
Dec 11, 201966.5266.6165.8066.4666.46167,400
Dec 10, 201966.4066.7466.1066.2666.26148,100
Dec 09, 201966.8366.8366.1566.4366.43154,400
Dec 06, 201967.9268.2366.6766.9766.97192,900
Dec 05, 201966.2367.4366.1567.2967.29185,400
Dec 04, 201965.8366.3865.7265.9765.97107,400
Dec 03, 201964.8565.6364.8565.6165.61101,000
Dec 02, 201967.5167.5165.1965.4965.49164,100
Nov 29, 201967.2467.7267.0067.1367.1379,100
Nov 27, 201967.2667.7866.6567.3767.37135,500
Nov 26, 201966.6966.9566.3766.8866.88187,900
Nov 25, 201966.0466.8765.8066.6166.61131,800
Nov 22, 201966.1166.3865.8365.9265.92133,300
Nov 21, 201966.1266.1265.2365.9965.99147,700
Nov 20, 201965.6366.2765.6165.8265.82131,000
Nov 19, 201965.7366.2865.6365.8165.81120,500
Nov 18, 201965.1765.5964.9665.4965.49138,200
Nov 15, 201963.9965.7363.5465.4965.49221,800
Nov 15, 20192.36 Dividend
Nov 14, 201965.4866.3465.1466.1563.79228,500
Nov 13, 201964.8065.8964.4265.6963.35182,800
Nov 12, 201966.1666.2564.8965.2062.87221,400
Nov 11, 201965.1665.7564.7065.7163.37147,500
Nov 08, 201966.0666.6065.3765.5063.16337,800
Nov 07, 201967.9368.0165.4066.0063.65315,600
Nov 06, 201966.7267.6366.2867.6365.22167,800
Nov 05, 201967.3567.6966.6866.8264.44256,300
Nov 04, 201966.8167.2466.4567.1964.79135,400
Nov 01, 201966.0166.4265.6366.3563.98118,100
Oct 31, 201965.6566.2565.0865.4463.11225,000
Oct 30, 201964.0166.1963.8865.9263.57179,100
Oct 29, 201963.0064.5163.0064.1161.82136,400
Oct 28, 201963.3163.8162.9263.0560.80193,700
Oct 25, 201963.3863.8262.8462.9160.67159,900
Oct 24, 201963.6464.0963.2163.6161.34145,400
Oct 23, 201962.8864.2562.8863.4261.16185,400
Oct 22, 201963.5864.0663.2963.4461.18442,000
Oct 21, 201962.9364.0662.6863.7361.46200,500
Oct 18, 201961.2262.8261.0662.2159.99302,300
Oct 17, 201959.2361.3758.6461.2159.03410,300
Oct 16, 201957.2058.7557.2058.6056.51232,400
Oct 15, 201957.3758.2657.1157.3855.33207,600
Oct 14, 201957.4657.6056.3957.2655.22189,100
Oct 11, 201956.7658.1756.7657.7655.70320,700
Oct 10, 201956.0057.0955.7355.9753.97167,100
Oct 09, 201954.5655.9654.1155.8153.82141,400
Oct 08, 201953.0754.0652.7753.7151.79110,400
Oct 07, 201953.6554.0653.0353.3051.4092,300
Oct 04, 201951.9153.7951.9153.7451.82104,800
Oct 03, 201952.2552.4150.4651.9350.08288,800
Oct 02, 201953.3553.7351.8152.2650.40178,800
Oct 01, 201955.3855.3853.5653.6251.71109,400
Sep 30, 201955.1155.3054.8154.9352.97108,200
Sep 27, 201955.4255.4254.4255.0153.05212,900
Sep 26, 201954.2355.2553.9255.1553.18102,800
Sep 25, 201953.8054.7353.8054.5952.6470,700
Sep 24, 201954.3954.6453.3753.8751.95129,500
Sep 23, 201954.1054.4353.8154.3852.4466,100
Sep 20, 201954.1354.7454.1154.3052.36199,400
Sep 19, 201954.2355.0653.9854.1652.2399,400
Sep 18, 201953.8254.2753.2654.1552.22107,300
Sep 17, 201954.0854.4253.3853.8551.93161,900
Sep 16, 201953.6054.3653.5753.9552.03113,900
Sep 13, 201955.2055.2052.8953.7151.79243,000
Sep 12, 201954.3455.3054.2554.7652.81168,400
Sep 11, 201952.9754.2251.8254.0252.09176,100
Sep 10, 201952.7153.2051.8452.6650.78131,500
Sep 09, 201953.4553.4852.3952.7150.83193,300
Sep 06, 201954.2754.5753.2453.2851.38282,000
Sep 05, 201954.9955.5054.0554.0952.16137,600
Sep 04, 201953.6954.3953.3154.3452.40109,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...