Cohen & Steers Inc. (CNS)
NYSE: CNS
· Real-Time Price · USD
65.61
0.50 (0.77%)
At close: Oct 03, 2025, 3:59 PM
65.64
0.05%
After-hours: Oct 03, 2025, 05:29 PM EDT
CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 65.31 | 66.47 | 65.20 | 65.64 | 65.64 | 0.81% | 299,264 |
| Oct 2, 2025 | 64.53 | 65.26 | 64.29 | 65.11 | 65.11 | 0.90% | 254,600 |
| Oct 1, 2025 | 65.32 | 65.51 | 64.48 | 64.53 | 64.53 | -1.65% | 148,200 |
| Sep 30, 2025 | 66.46 | 66.55 | 64.82 | 65.61 | 65.61 | -1.38% | 218,600 |
| Sep 29, 2025 | 66.71 | 67.12 | 65.71 | 66.53 | 66.53 | 0.18% | 279,800 |
| Sep 26, 2025 | 66.40 | 66.97 | 66.18 | 66.41 | 66.41 | 0.06% | 216,700 |
| Sep 25, 2025 | 66.36 | 66.65 | 65.84 | 66.37 | 66.37 | -0.41% | 208,811 |
| Sep 24, 2025 | 67.34 | 67.42 | 66.28 | 66.64 | 66.64 | -1.00% | 259,916 |
| Sep 23, 2025 | 67.20 | 68.11 | 66.98 | 67.31 | 67.31 | 0.06% | 438,000 |
| Sep 22, 2025 | 68.37 | 68.56 | 67.19 | 67.27 | 67.27 | -1.92% | 327,300 |
| Sep 19, 2025 | 69.74 | 69.74 | 68.45 | 68.59 | 68.59 | -1.37% | 520,900 |
| Sep 18, 2025 | 69.62 | 70.38 | 69.41 | 69.54 | 69.54 | 0.27% | 167,022 |
| Sep 17, 2025 | 69.38 | 71.43 | 69.08 | 69.35 | 69.35 | -0.04% | 294,708 |
| Sep 16, 2025 | 69.40 | 70.03 | 68.31 | 69.38 | 69.38 | -1.36% | 261,200 |
| Sep 15, 2025 | 71.98 | 72.25 | 70.25 | 70.34 | 70.34 | -1.76% | 218,433 |
| Sep 12, 2025 | 71.48 | 72.37 | 71.13 | 71.60 | 71.60 | -0.36% | 177,000 |
| Sep 11, 2025 | 71.49 | 72.50 | 71.23 | 71.86 | 71.86 | 1.08% | 242,141 |
| Sep 10, 2025 | 70.03 | 71.28 | 70.02 | 71.09 | 71.09 | 0.78% | 276,703 |
| Sep 9, 2025 | 71.76 | 72.05 | 70.33 | 70.54 | 70.54 | -2.08% | 222,201 |
| Sep 8, 2025 | 72.87 | 72.98 | 71.63 | 72.04 | 72.04 | -0.69% | 429,700 |
Page 1 of 136