Cohen & Steers, Inc. (CNS)
NYSE: CNS · Real-Time Price · USD
62.87
-2.09 (-3.22%)
Mar 9, 2026, 1:42 PM EDT - Market open
Cohen & Steers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.16 | 63.61 | 61.08 | 62.63 | - | -3.59% | 117,374 |
| Mar 6, 2026 | 65.12 | 66.89 | 64.01 | 64.96 | 64.29 | -1.89% | 321,694 |
| Mar 5, 2026 | 66.13 | 67.42 | 65.42 | 66.21 | 65.53 | -1.06% | 226,739 |
| Mar 4, 2026 | 68.01 | 68.63 | 66.76 | 66.92 | 66.23 | -1.44% | 519,747 |
| Mar 3, 2026 | 67.04 | 68.38 | 66.19 | 67.90 | 67.20 | -0.77% | 320,545 |
| Mar 2, 2026 | 65.49 | 68.62 | 65.49 | 68.43 | 67.72 | 2.33% | 330,436 |
| Feb 27, 2026 | 66.90 | 67.52 | 65.24 | 66.87 | 66.18 | -0.40% | 336,059 |
| Feb 26, 2026 | 68.23 | 68.98 | 66.23 | 67.14 | 66.45 | -0.70% | 287,979 |
| Feb 25, 2026 | 67.49 | 68.07 | 66.40 | 67.61 | 66.91 | 0.97% | 229,768 |
| Feb 24, 2026 | 65.81 | 67.14 | 65.81 | 66.96 | 66.27 | 1.81% | 182,131 |
| Feb 23, 2026 | 66.74 | 66.98 | 65.07 | 65.77 | 65.09 | -2.01% | 233,966 |
| Feb 20, 2026 | 66.67 | 67.30 | 64.61 | 67.12 | 66.43 | 0.42% | 251,980 |
| Feb 19, 2026 | 65.85 | 67.14 | 65.16 | 66.84 | 66.15 | 1.18% | 240,400 |
| Feb 18, 2026 | 66.18 | 67.55 | 65.63 | 66.06 | 65.38 | -0.15% | 179,928 |
| Feb 17, 2026 | 66.99 | 68.15 | 65.93 | 66.16 | 65.48 | -0.75% | 335,365 |
| Feb 13, 2026 | 66.20 | 68.30 | 65.33 | 66.66 | 65.97 | 0.79% | 626,895 |
| Feb 12, 2026 | 65.10 | 66.52 | 64.13 | 66.14 | 65.46 | 2.02% | 383,620 |
| Feb 11, 2026 | 65.50 | 66.11 | 64.14 | 64.83 | 64.16 | -1.05% | 333,934 |
| Feb 10, 2026 | 64.75 | 65.89 | 64.05 | 65.52 | 64.84 | 1.90% | 244,991 |
| Feb 9, 2026 | 62.64 | 64.36 | 62.06 | 64.30 | 63.64 | 2.54% | 288,315 |
| Feb 6, 2026 | 62.62 | 63.16 | 62.32 | 62.71 | 62.06 | 1.05% | 238,590 |
| Feb 5, 2026 | 63.11 | 63.36 | 61.34 | 62.06 | 61.42 | -1.43% | 226,574 |
| Feb 4, 2026 | 61.46 | 63.47 | 60.33 | 62.96 | 62.31 | 2.56% | 251,246 |
| Feb 3, 2026 | 63.06 | 63.50 | 60.49 | 61.39 | 60.76 | -3.60% | 313,985 |
| Feb 2, 2026 | 64.14 | 64.42 | 63.49 | 63.68 | 63.02 | -0.90% | 244,622 |
| Jan 30, 2026 | 64.36 | 64.84 | 63.58 | 64.26 | 63.60 | -0.50% | 262,173 |
| Jan 29, 2026 | 64.53 | 65.31 | 63.35 | 64.58 | 63.91 | 0.99% | 487,702 |
| Jan 28, 2026 | 65.18 | 65.39 | 63.80 | 63.95 | 63.29 | -1.75% | 343,261 |
| Jan 27, 2026 | 65.27 | 67.26 | 64.70 | 65.09 | 64.42 | -0.25% | 649,282 |
| Jan 26, 2026 | 65.93 | 66.71 | 64.61 | 65.25 | 64.58 | -1.00% | 402,923 |
| Jan 23, 2026 | 67.81 | 68.94 | 64.79 | 65.91 | 65.23 | -4.17% | 581,691 |
| Jan 22, 2026 | 69.66 | 70.62 | 68.47 | 68.78 | 68.07 | -0.84% | 380,511 |
| Jan 21, 2026 | 68.91 | 70.16 | 68.42 | 69.36 | 68.64 | 0.99% | 391,509 |
| Jan 20, 2026 | 69.30 | 69.54 | 68.22 | 68.68 | 67.97 | -2.47% | 356,978 |
| Jan 16, 2026 | 69.37 | 70.66 | 68.80 | 70.42 | 69.69 | 1.13% | 375,205 |
| Jan 15, 2026 | 69.06 | 70.52 | 68.41 | 69.63 | 68.91 | 1.44% | 405,325 |
| Jan 14, 2026 | 67.79 | 69.43 | 67.58 | 68.64 | 67.93 | 1.09% | 395,441 |
| Jan 13, 2026 | 67.69 | 68.72 | 67.23 | 67.90 | 67.20 | -0.56% | 519,749 |
| Jan 12, 2026 | 67.60 | 68.33 | 66.14 | 68.28 | 67.58 | 0.35% | 315,080 |
| Jan 9, 2026 | 67.21 | 69.08 | 67.05 | 68.04 | 67.34 | 1.25% | 310,956 |
| Jan 8, 2026 | 65.51 | 67.26 | 65.51 | 67.20 | 66.51 | 1.65% | 318,411 |
| Jan 7, 2026 | 66.73 | 67.01 | 65.22 | 66.11 | 65.43 | -0.66% | 310,044 |
| Jan 6, 2026 | 64.50 | 66.73 | 64.50 | 66.55 | 65.86 | 2.76% | 413,169 |
| Jan 5, 2026 | 63.28 | 65.83 | 63.28 | 64.76 | 64.09 | 1.87% | 310,412 |
| Jan 2, 2026 | 62.56 | 63.62 | 62.43 | 63.57 | 62.91 | 1.26% | 207,131 |
| Dec 31, 2025 | 63.56 | 63.56 | 62.54 | 62.78 | 62.13 | -0.70% | 154,967 |
| Dec 30, 2025 | 63.88 | 64.20 | 63.11 | 63.22 | 62.57 | -1.20% | 138,367 |
| Dec 29, 2025 | 64.21 | 64.82 | 63.56 | 63.99 | 63.33 | -0.33% | 191,406 |
| Dec 26, 2025 | 63.12 | 64.41 | 62.96 | 64.20 | 63.54 | 1.55% | 324,539 |
| Dec 24, 2025 | 63.32 | 63.53 | 62.83 | 63.22 | 62.57 | -0.05% | 105,671 |
| Dec 23, 2025 | 63.21 | 63.31 | 62.51 | 63.25 | 62.60 | -0.06% | 206,708 |
| Dec 22, 2025 | 62.45 | 63.71 | 62.08 | 63.29 | 62.64 | 1.52% | 213,907 |
| Dec 19, 2025 | 62.73 | 63.45 | 62.15 | 62.34 | 61.70 | -1.03% | 705,823 |
| Dec 18, 2025 | 63.16 | 63.92 | 62.67 | 62.99 | 62.34 | 0.53% | 204,759 |
| Dec 17, 2025 | 62.78 | 63.56 | 62.33 | 62.66 | 62.01 | -0.29% | 258,409 |
| Dec 16, 2025 | 62.80 | 63.59 | 62.57 | 62.84 | 62.19 | 0.48% | 320,481 |
| Dec 15, 2025 | 63.06 | 63.19 | 61.95 | 62.54 | 61.89 | - | 352,404 |
| Dec 12, 2025 | 62.91 | 63.21 | 62.14 | 62.54 | 61.89 | -0.14% | 303,806 |
| Dec 11, 2025 | 61.98 | 62.97 | 61.98 | 62.63 | 61.98 | 1.24% | 358,612 |
| Dec 10, 2025 | 59.91 | 62.22 | 58.39 | 61.86 | 61.22 | 1.74% | 548,334 |
| Dec 9, 2025 | 60.09 | 61.57 | 60.03 | 60.80 | 60.17 | 1.25% | 397,451 |
| Dec 8, 2025 | 62.23 | 62.41 | 59.81 | 60.05 | 59.43 | -3.46% | 549,881 |
| Dec 5, 2025 | 62.16 | 62.61 | 61.44 | 62.20 | 61.56 | -0.72% | 361,398 |
| Dec 4, 2025 | 62.83 | 64.43 | 62.34 | 62.65 | 62.00 | 0.40% | 482,719 |
| Dec 3, 2025 | 62.15 | 63.71 | 62.05 | 62.40 | 61.76 | 0.99% | 1,694,944 |
| Dec 2, 2025 | 62.18 | 62.93 | 61.59 | 61.79 | 61.15 | 0.19% | 434,590 |
| Dec 1, 2025 | 62.57 | 62.80 | 61.65 | 61.67 | 61.03 | -2.50% | 409,911 |
| Nov 28, 2025 | 64.19 | 64.19 | 62.77 | 63.25 | 62.60 | -0.82% | 167,200 |
| Nov 26, 2025 | 62.47 | 64.25 | 62.06 | 63.77 | 63.11 | 1.61% | 453,993 |
| Nov 25, 2025 | 62.19 | 63.39 | 62.19 | 62.76 | 62.11 | 1.29% | 496,343 |
| Nov 24, 2025 | 61.15 | 62.36 | 60.91 | 61.96 | 61.32 | 0.93% | 528,896 |
| Nov 21, 2025 | 60.34 | 61.71 | 60.11 | 61.39 | 60.76 | 3.23% | 1,275,818 |
| Nov 20, 2025 | 60.31 | 61.69 | 59.24 | 59.47 | 58.86 | -0.22% | 725,688 |
| Nov 19, 2025 | 59.20 | 60.17 | 58.80 | 59.60 | 58.99 | 0.61% | 599,886 |
| Nov 18, 2025 | 59.63 | 60.30 | 59.11 | 59.24 | 58.63 | -0.74% | 537,272 |
| Nov 17, 2025 | 64.38 | 64.89 | 59.52 | 59.68 | 59.06 | -7.84% | 434,395 |
| Nov 14, 2025 | 65.33 | 65.33 | 64.38 | 64.76 | 64.09 | -1.11% | 233,394 |
| Nov 13, 2025 | 65.91 | 67.15 | 65.16 | 65.49 | 64.81 | -1.09% | 337,027 |
| Nov 12, 2025 | 68.37 | 69.64 | 66.02 | 66.21 | 65.53 | -3.12% | 850,583 |
| Nov 11, 2025 | 67.31 | 68.92 | 67.31 | 68.34 | 67.64 | 2.06% | 209,214 |
| Nov 10, 2025 | 68.26 | 68.30 | 66.95 | 66.96 | 66.27 | -2.25% | 180,679 |
| Nov 7, 2025 | 67.72 | 68.59 | 66.70 | 68.50 | 67.18 | 0.81% | 375,958 |
| Nov 6, 2025 | 69.96 | 69.96 | 67.73 | 67.95 | 66.64 | -0.72% | 433,568 |
| Nov 5, 2025 | 67.16 | 68.57 | 67.00 | 68.44 | 67.12 | 1.92% | 573,496 |
| Nov 4, 2025 | 67.72 | 68.40 | 67.10 | 67.15 | 65.86 | -0.93% | 350,211 |
| Nov 3, 2025 | 67.85 | 68.73 | 66.75 | 67.78 | 66.47 | -0.79% | 391,079 |
| Oct 31, 2025 | 69.04 | 69.19 | 68.11 | 68.32 | 67.00 | -1.74% | 366,033 |
| Oct 30, 2025 | 68.83 | 69.98 | 68.65 | 69.53 | 68.19 | 0.12% | 398,341 |
| Oct 29, 2025 | 70.71 | 71.97 | 69.12 | 69.45 | 68.11 | -2.55% | 272,361 |
| Oct 28, 2025 | 71.13 | 71.54 | 70.83 | 71.27 | 69.90 | -0.34% | 245,844 |
| Oct 27, 2025 | 71.52 | 72.13 | 70.46 | 71.51 | 70.13 | 0.24% | 388,865 |
| Oct 24, 2025 | 71.28 | 72.03 | 70.94 | 71.34 | 69.97 | 0.89% | 409,130 |
| Oct 23, 2025 | 70.90 | 71.53 | 69.62 | 70.71 | 69.35 | 2.72% | 396,377 |
| Oct 22, 2025 | 70.65 | 71.30 | 68.71 | 68.84 | 67.51 | -2.69% | 357,339 |
| Oct 21, 2025 | 70.61 | 71.63 | 70.28 | 70.74 | 69.38 | 0.14% | 255,576 |
| Oct 20, 2025 | 70.29 | 71.56 | 68.89 | 70.64 | 69.28 | 1.47% | 281,356 |
| Oct 17, 2025 | 65.00 | 70.05 | 64.55 | 69.62 | 68.28 | 5.81% | 580,894 |
| Oct 16, 2025 | 66.60 | 66.88 | 64.92 | 65.80 | 64.53 | -1.13% | 366,603 |
| Oct 15, 2025 | 67.39 | 67.59 | 66.06 | 66.55 | 65.27 | -0.73% | 307,937 |
| Oct 14, 2025 | 66.16 | 67.68 | 65.96 | 67.04 | 65.75 | 0.54% | 253,440 |