NYSE : CNS
Cohen & Steers, Inc. — Price history
Financials · Asset Management · United States
Last price 72.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cohen & Steers, Inc. (CNS) closed at 74.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 72.48 | 75.67 | 72.48 | 74.38 | 221,145 | +2.62% |
| 2026-10-30 | 73.32 | 73.49 | 72.18 | 72.48 | 263,779 | -0.59% |
| 2026-10-29 | 71.14 | 73.05 | 70.79 | 72.91 | 181,156 | +4.08% |
| 2026-10-28 | 70.79 | 71.24 | 69.3 | 70.05 | 241,719 | -1.05% |
| 2026-10-27 | 71.24 | 71.965 | 70.68 | 70.79 | 313,552 | -0.49% |
| 2026-10-26 | 71.48 | 72.25 | 70.915 | 71.14 | 204,509 | +0.20% |
| 2026-10-23 | 71.59 | 71.795 | 70.53 | 71 | 204,313 | -1.48% |
| 2026-10-22 | 69.9 | 72.11 | 69.465 | 72.07 | 229,204 | +2.58% |
| 2026-10-21 | 72.52 | 72.67 | 69.985 | 70.26 | 311,141 | -2.46% |
| 2026-10-20 | 69 | 72.2 | 68.99 | 72.03 | 533,932 | +5.31% |
| 2026-10-19 | 69.28 | 70.18 | 68.155 | 68.4 | 438,825 | -1.77% |
| 2026-10-16 | 70.48 | 71.79 | 68.73 | 69.63 | 649,266 | +0.94% |
| 2026-10-15 | 66.42 | 69.615 | 65.86 | 68.98 | 580,728 | +3.90% |
| 2026-10-14 | 68.79 | 69.2 | 65.075 | 66.39 | 378,799 | -3.59% |
| 2026-10-13 | 69.91 | 69.91 | 67.985 | 68.86 | 310,819 | -0.19% |
| 2026-10-12 | 69.48 | 70.33 | 68.72 | 68.99 | 222,732 | -0.39% |
| 2026-10-09 | 70.12 | 71.42 | 69.13 | 69.26 | 285,955 | -2.05% |
| 2026-10-08 | 71.12 | 71.2 | 69.62 | 70.71 | 262,891 | +0.30% |
| 2026-10-07 | 72.81 | 73.13 | 70.49 | 70.5 | 283,573 | -2.84% |
| 2026-10-06 | 73.75 | 73.955 | 72.34 | 72.56 | 222,920 | -0.63% |
| 2026-10-05 | 74.19 | 74.19 | 71.61 | 73.02 | 285,449 | +0.03% |
| 2026-10-02 | 73.24 | 74.15 | 72.37 | 73 | 172,668 | -0.16% |
| 2026-10-01 | 73.72 | 74.17 | 72.12 | 73.12 | 268,390 | +0.01% |
| 2026-09-30 | 73.47 | 73.9 | 72.96 | 73.11 | 267,745 | +0.22% |
| 2026-09-29 | 74.6 | 74.6 | 72.26 | 72.95 | 331,868 | -1.11% |
| 2026-09-28 | 74.34 | 74.46 | 72.82 | 73.77 | 391,380 | -0.58% |
| 2026-09-25 | 75.17 | 75.83 | 73.01 | 74.2 | 268,202 | -1.26% |
| 2026-09-24 | 75.78 | 76.79 | 74.56 | 75.15 | 303,972 | -0.38% |
| 2026-09-23 | 74.12 | 76.34 | 73.81 | 75.44 | 393,728 | +1.21% |
| 2026-09-22 | 75.03 | 75.03 | 72.87 | 74.54 | 273,514 | +0.15% |
| 2026-09-21 | 74.05 | 75.02 | 73.085 | 74.43 | 253,089 | +0.87% |
| 2026-09-18 | 72.67 | 74.035 | 71.97 | 73.79 | 406,995 | +1.33% |
| 2026-09-17 | 72.71 | 73.375 | 71.68 | 72.82 | 248,664 | +1.35% |
| 2026-09-16 | 72.26 | 72.96 | 70.275 | 71.85 | 268,058 | -0.68% |
| 2026-09-15 | 74.27 | 74.34 | 72.33 | 72.34 | 344,433 | -2.39% |
| 2026-09-14 | 75.24 | 75.65 | 73.69 | 74.11 | 219,051 | -1.12% |
| 2026-09-11 | 77.76 | 78.48 | 74.74 | 74.95 | 318,635 | -2.23% |
| 2026-09-10 | 77.33 | 77.61 | 76.28 | 76.66 | 301,560 | -0.66% |
| 2026-09-09 | 77.31 | 78.77 | 76.455 | 77.17 | 254,155 | -1.29% |
| 2026-09-08 | 79.55 | 80.875 | 77.44 | 78.18 | 452,604 | -2.16% |
| 2026-09-04 | 77.99 | 80.27 | 77.67 | 79.91 | 116,758 | +1.16% |
| 2026-09-03 | 78.24 | 79.045 | 76.87 | 78.99 | 183,884 | +2.28% |
| 2026-09-02 | 77.64 | 78.64 | 76.825 | 77.23 | 240,464 | -0.34% |
| 2026-09-01 | 80.1 | 81.99 | 77.44 | 77.49 | 248,763 | -3.94% |
| 2026-08-31 | 82.48 | 82.56 | 80.48 | 80.67 | 178,401 | -2.49% |
| 2026-08-28 | 83.13 | 84 | 81.48 | 82.73 | 136,828 | +0.12% |
| 2026-08-27 | 83.37 | 84.9 | 82.52 | 82.63 | 217,692 | -0.84% |
| 2026-08-26 | 82.91 | 83.83 | 82.56 | 83.33 | 233,484 | +0.39% |
| 2026-08-25 | 83.53 | 83.83 | 81.71 | 83.01 | 103,097 | -0.18% |
| 2026-08-24 | 81.99 | 83.555 | 79.55 | 83.16 | 270,980 | +2.14% |
| 2026-08-21 | 81.18 | 82.04 | 80.885 | 81.42 | 152,634 | +0.78% |
| 2026-08-20 | 80.9 | 81.82 | 79.89 | 80.79 | 220,557 | -0.47% |
| 2026-08-19 | 83.66 | 84.32 | 81.11 | 81.17 | 328,409 | -1.97% |
| 2026-08-18 | 83.71 | 84.59 | 81.835 | 82.8 | 255,991 | -0.65% |
| 2026-08-17 | 83.99 | 84.4 | 83.18 | 83.34 | 185,223 | -1.65% |
| 2026-08-14 | 85.92 | 86 | 84.5 | 84.74 | 132,658 | -1.06% |
| 2026-08-13 | 85.37 | 85.7 | 84.08 | 85.65 | 222,647 | +0.98% |
| 2026-08-12 | 84.33 | 85.525 | 83.175 | 84.82 | 250,087 | +0.60% |
| 2026-08-11 | 81.42 | 86.56 | 81.42 | 84.31 | 210,772 | +2.63% |
| 2026-08-10 | 82.03 | 82.79 | 81.79 | 82.15 | 215,460 | -0.94% |
| 2026-08-07 | 84.09 | 84.929 | 83.25 | 83.6 | 139,400 | -1.04% |
| 2026-08-06 | 85.03 | 85.43 | 83.845 | 84.48 | 187,921 | +0.31% |
| 2026-08-05 | 84.4 | 85.42 | 83.545 | 84.22 | 267,337 | +0.15% |
| 2026-08-04 | 84.5 | 85.63 | 83.85 | 84.09 | 252,197 | -0.64% |
| 2026-08-03 | 82.66 | 84.99 | 82.49 | 84.63 | 259,135 | +2.87% |
| 2026-07-31 | 82.24 | 82.3 | 80.21 | 82.27 | 208,364 | +0.86% |
| 2026-07-30 | 81.79 | 81.79 | 79.75 | 81.57 | 207,577 | -0.11% |
| 2026-07-29 | 82.12 | 83.18 | 81.335 | 81.66 | 242,270 | -0.93% |
| 2026-07-28 | 81.37 | 82.705 | 81.3 | 82.43 | 253,078 | +1.69% |
| 2026-07-27 | 81.59 | 83.34 | 80.61 | 81.06 | 255,780 | -0.36% |
| 2026-07-24 | 80.77 | 82.68 | 79.89 | 81.35 | 236,768 | +1.71% |
| 2026-07-23 | 79.69 | 81.075 | 78.871 | 79.98 | 316,783 | -0.55% |
| 2026-07-22 | 80.31 | 81.54 | 79.36 | 80.42 | 258,155 | -0.46% |
| 2026-07-21 | 82.83 | 83.84 | 80.57 | 80.79 | 342,093 | -2.07% |
| 2026-07-20 | 83.25 | 84.585 | 81.44 | 82.5 | 290,405 | -2.54% |
| 2026-07-17 | 74.74 | 84.93 | 72.76 | 84.65 | 524,614 | +4.42% |
| 2026-07-16 | 78.72 | 81.17 | 78.72 | 81.07 | 439,568 | +2.79% |
| 2026-07-15 | 77.88 | 79.76 | 77.69 | 78.87 | 276,806 | +2.34% |
| 2026-07-14 | 76.66 | 77.64 | 76.31 | 77.07 | 270,062 | +0.65% |
| 2026-07-13 | 77.71 | 78.515 | 76.19 | 76.57 | 236,581 | -1.07% |
| 2026-07-10 | 78.2 | 78.77 | 76.83 | 77.4 | 227,301 | +0.65% |
| 2026-07-09 | 76.32 | 77.88 | 76.145 | 76.9 | 211,612 | +0.51% |
| 2026-07-08 | 78.46 | 78.99 | 76.33 | 76.51 | 242,590 | -3.38% |
| 2026-07-07 | 79.82 | 80.48 | 78.931 | 79.19 | 283,443 | -0.33% |
| 2026-07-06 | 78.6 | 80.21 | 78.05 | 79.45 | 253,695 | +1.12% |
| 2026-07-02 | 78.2 | 78.61 | 77.63 | 78.57 | 189,703 | +1.50% |
| 2026-07-01 | 76.44 | 79.28 | 76.255 | 77.41 | 248,722 | +1.67% |
| 2026-06-30 | 75.42 | 76.75 | 74.98 | 76.14 | 263,858 | +1.04% |
| 2026-06-29 | 77.88 | 77.885 | 74.69 | 75.36 | 420,083 | -3.85% |
| 2026-06-26 | 76.75 | 78.52 | 76.12 | 78.38 | 985,126 | +2.47% |
| 2026-06-25 | 75.67 | 77.25 | 75.34 | 76.49 | 373,388 | +2.00% |
| 2026-06-24 | 75.5 | 76.47 | 73.37 | 74.99 | 516,989 | -1.38% |
| 2026-06-23 | 76.19 | 76.62 | 75.115 | 76.04 | 316,129 | +0.57% |
| 2026-06-22 | 75.04 | 75.93 | 74.43 | 75.61 | 368,175 | +0.97% |
| 2026-06-18 | 74.89 | 75.37 | 74.52 | 74.88 | 577,363 | +0.71% |
| 2026-06-17 | 75.77 | 76.888 | 74.35 | 74.35 | 351,118 | -2.85% |
| 2026-06-16 | 77.84 | 78.36 | 76.41 | 76.53 | 298,192 | -0.78% |
| 2026-06-15 | 77.47 | 78.42 | 77.028 | 77.13 | 194,108 | +0.10% |
| 2026-06-12 | 76.37 | 77.87 | 76.37 | 77.05 | 184,259 | +1.35% |
| 2026-06-11 | 75.96 | 76.605 | 74.784 | 76.02 | 213,602 | -0.07% |
| 2026-06-10 | 77.64 | 78.69 | 76.06 | 76.07 | 280,550 | -1.57% |
| 2026-06-09 | 74.51 | 77.905 | 74.51 | 77.28 | 298,168 | +4.84% |
| 2026-06-08 | 74.87 | 75.13 | 73.63 | 73.71 | 198,536 | -0.31% |
| 2026-06-05 | 73.97 | 74.48 | 72.848 | 73.94 | 169,099 | +0.54% |
| 2026-06-04 | 71.06 | 73.67 | 70.83 | 73.54 | 211,974 | +4.76% |
| 2026-06-03 | 70.44 | 70.44 | 68.02 | 70.2 | 282,710 | -1.40% |
| 2026-06-02 | 70.47 | 72.52 | 70.305 | 71.2 | 340,463 | +0.94% |
| 2026-06-01 | 69.31 | 71.31 | 69.27 | 70.54 | 216,437 | +1.06% |
| 2026-05-29 | 68.84 | 69.97 | 68.37 | 69.8 | 254,873 | +1.20% |
| 2026-05-28 | 70.34 | 71.31 | 68.52 | 68.97 | 228,048 | -2.69% |
| 2026-05-27 | 71.8 | 72.35 | 70.87 | 70.88 | 187,909 | -1.02% |
| 2026-05-26 | 71.99 | 72.43 | 71.101 | 71.61 | 146,149 | -0.32% |
| 2026-05-22 | 71.07 | 72.29 | 71.07 | 71.84 | 227,108 | -0.43% |
| 2026-05-21 | 71.18 | 72.41 | 70.59 | 72.15 | 257,150 | +0.80% |
| 2026-05-20 | 71.78 | 72.64 | 70.95 | 71.58 | 264,237 | -0.18% |
| 2026-05-19 | 72.24 | 72.64 | 71.14 | 71.71 | 217,270 | -0.76% |
| 2026-05-18 | 71.44 | 72.96 | 71.44 | 72.26 | 155,271 | +1.13% |
| 2026-05-15 | 72.08 | 72.87 | 70.865 | 71.45 | 237,173 | -1.45% |
| 2026-05-14 | 73.43 | 74.01 | 71.56 | 72.5 | 312,132 | -0.37% |
| 2026-05-13 | 71.76 | 73.09 | 71.07 | 72.77 | 285,730 | +0.71% |