Cohen & Steers Inc Common Stock (CNS)

75.06
+1.86 (2.54%)
NYSE · Last Trade: Nov 9th, 12:08 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cohen & Steers Inc Common Stock (CNS)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202673.4073.7271.9773.20188,80572.53
11/05/202676.9976.9972.4973.23185,89072.56
11/04/202675.0076.9075.0075.71415,65275.02
11/03/202674.2774.2772.2173.10637,07072.43
11/02/202672.4875.6772.4874.38374,90673.70
10/30/202673.3273.4972.1872.48263,78071.82
10/29/202671.1473.0570.7972.91181,15572.24
10/28/202670.7971.2469.3070.05241,71969.41
10/27/202671.2471.9770.6870.79313,55070.14
10/26/202671.4872.2570.9271.14204,49670.49
10/23/202671.5971.8070.5371.00204,31370.35
10/22/202669.9072.1169.4772.07229,20471.41
10/21/202672.5272.6769.9970.26311,14069.62
10/20/202669.0072.2068.9972.03533,93071.37
10/19/202669.2870.1868.1668.40438,82567.77
10/16/202670.4871.7968.7369.63676,76968.99
10/15/202666.4269.6165.8668.98581,64368.35
10/14/202668.7969.2065.0866.39379,13765.78
10/13/202669.9169.9167.9868.86322,88768.23
10/12/202669.4870.3368.7268.99228,02968.36
10/09/202670.1271.4269.1369.26286,04868.63
10/08/202671.1271.2069.6270.71262,91070.06
10/07/202672.8173.1370.4970.50283,57369.85
10/06/202673.7573.9572.3472.56224,28771.90
10/05/202674.1974.1971.6173.02287,37872.35
10/02/202673.2474.1572.3773.00172,67472.33
10/01/202673.7274.1772.1273.12353,69372.45
9/30/202673.4773.9072.9673.11330,44772.44
9/29/202674.6074.6072.2672.95331,87172.28
9/28/202674.3474.4672.8273.77497,77773.09
9/25/202675.1775.8373.0174.20280,03073.52
9/24/202675.7876.7974.5675.15323,49174.46
9/23/202674.1276.3473.8175.44393,75974.75
9/22/202675.0375.0372.8774.54273,59973.86
9/21/202674.0575.0273.0874.43253,09073.75
9/18/202672.6774.0371.9773.79408,49473.11
9/17/202672.7173.3871.6872.82275,39572.15
9/16/202672.2672.9670.2871.85307,45171.19
9/15/202674.2774.3472.3372.34360,16571.68
9/14/202675.2475.6573.6974.11311,74573.43
9/11/202677.7678.4874.7474.95398,92874.26
9/10/202677.3377.6176.2876.66301,56475.96
9/09/202677.3178.7776.4577.17254,15676.46
9/08/202679.5580.8877.4478.18453,85977.46
9/04/202677.9980.2777.6779.91116,96379.18
9/03/202678.2479.0576.8778.99186,67278.27
9/02/202677.6478.6476.8377.23286,34176.52
9/01/202680.1081.9977.4477.49248,76376.78
8/31/202682.4882.5680.4880.67219,61879.93
8/28/202683.1384.0081.4882.73140,74181.97
8/27/202683.3784.9082.5282.63283,91181.87
8/26/202682.9183.8382.5683.33269,13082.57
8/25/202683.5383.8381.7183.01103,09882.25
8/24/202681.9983.5679.5583.16285,92182.40
8/21/202681.1882.0480.8981.42152,87780.67
8/20/202680.9081.8279.8980.79228,02580.05
8/19/202683.6684.3281.1181.17332,08280.43
8/18/202683.7184.5981.8382.80256,05682.04
8/17/202683.9984.4083.1883.34205,54582.58
8/14/202685.9286.0084.5084.74132,65983.96
8/13/202685.3785.7084.0885.65222,65084.87
8/12/202684.3385.5383.1784.82373,35384.04
8/11/202681.4286.5681.4284.31269,82683.54
8/10/202682.0382.7981.7982.15277,63981.40