Cohen & Steers, Inc. (CNS)
NYSE: CNS · Real-Time Price · USD
62.20
-0.45 (-0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cohen & Steers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.16 | 62.61 | 61.44 | 62.20 | 62.20 | -0.72% | 361,375 |
| Dec 4, 2025 | 62.83 | 64.43 | 62.34 | 62.65 | 62.65 | 0.40% | 482,719 |
| Dec 3, 2025 | 62.15 | 63.71 | 62.05 | 62.40 | 62.40 | 0.99% | 1,694,924 |
| Dec 2, 2025 | 62.18 | 62.93 | 61.59 | 61.79 | 61.79 | 0.19% | 434,590 |
| Dec 1, 2025 | 62.57 | 62.80 | 61.65 | 61.67 | 61.67 | -2.50% | 403,462 |
| Nov 28, 2025 | 64.19 | 64.19 | 62.77 | 63.25 | 63.25 | -0.82% | 160,738 |
| Nov 26, 2025 | 62.47 | 64.25 | 62.06 | 63.77 | 63.77 | 1.61% | 453,993 |
| Nov 25, 2025 | 62.19 | 63.39 | 62.19 | 62.76 | 62.76 | 1.29% | 438,392 |
| Nov 24, 2025 | 61.15 | 62.36 | 60.91 | 61.96 | 61.96 | 0.93% | 528,896 |
| Nov 21, 2025 | 60.34 | 61.71 | 60.11 | 61.39 | 61.39 | 3.23% | 1,275,656 |
| Nov 20, 2025 | 60.31 | 61.69 | 59.24 | 59.47 | 59.47 | -0.22% | 725,687 |
| Nov 19, 2025 | 59.20 | 60.17 | 58.80 | 59.60 | 59.60 | 0.61% | 599,886 |
| Nov 18, 2025 | 59.63 | 60.30 | 59.11 | 59.24 | 59.24 | -0.74% | 537,272 |
| Nov 17, 2025 | 64.38 | 64.89 | 59.52 | 59.68 | 59.68 | -7.84% | 434,395 |
| Nov 14, 2025 | 65.33 | 65.33 | 64.38 | 64.76 | 64.76 | -1.11% | 233,394 |
| Nov 13, 2025 | 65.91 | 67.15 | 65.16 | 65.49 | 65.49 | -1.09% | 337,027 |
| Nov 12, 2025 | 68.37 | 69.64 | 66.02 | 66.21 | 66.21 | -3.12% | 850,583 |
| Nov 11, 2025 | 67.31 | 68.92 | 67.31 | 68.34 | 68.34 | 2.06% | 209,214 |
| Nov 10, 2025 | 68.26 | 68.30 | 66.95 | 66.96 | 66.96 | -2.25% | 180,679 |
| Nov 7, 2025 | 67.72 | 68.59 | 66.70 | 68.50 | 67.88 | 0.81% | 375,958 |
| Nov 6, 2025 | 69.96 | 69.96 | 67.73 | 67.95 | 67.33 | -0.72% | 433,568 |
| Nov 5, 2025 | 67.16 | 68.57 | 67.00 | 68.44 | 67.82 | 1.92% | 573,496 |
| Nov 4, 2025 | 67.72 | 68.40 | 67.10 | 67.15 | 66.54 | -0.93% | 350,211 |
| Nov 3, 2025 | 67.85 | 68.73 | 66.75 | 67.78 | 67.17 | -0.79% | 391,079 |
| Oct 31, 2025 | 69.04 | 69.19 | 68.11 | 68.32 | 67.70 | -1.74% | 366,033 |
| Oct 30, 2025 | 68.83 | 69.98 | 68.65 | 69.53 | 68.90 | 0.12% | 398,341 |
| Oct 29, 2025 | 70.71 | 71.97 | 69.12 | 69.45 | 68.82 | -2.55% | 272,361 |
| Oct 28, 2025 | 71.13 | 71.54 | 70.83 | 71.27 | 70.62 | -0.34% | 245,844 |
| Oct 27, 2025 | 71.52 | 72.13 | 70.46 | 71.51 | 70.86 | 0.24% | 388,865 |
| Oct 24, 2025 | 71.28 | 72.03 | 70.94 | 71.34 | 70.69 | 0.89% | 409,130 |
| Oct 23, 2025 | 70.90 | 71.53 | 69.62 | 70.71 | 70.07 | 2.72% | 396,377 |
| Oct 22, 2025 | 70.65 | 71.30 | 68.71 | 68.84 | 68.22 | -2.69% | 357,339 |
| Oct 21, 2025 | 70.61 | 71.63 | 70.28 | 70.74 | 70.10 | 0.14% | 255,576 |
| Oct 20, 2025 | 70.29 | 71.56 | 68.89 | 70.64 | 70.00 | 1.47% | 281,356 |
| Oct 17, 2025 | 65.00 | 70.05 | 64.55 | 69.62 | 68.99 | 5.81% | 580,894 |
| Oct 16, 2025 | 66.60 | 66.88 | 64.92 | 65.80 | 65.20 | -1.13% | 366,603 |
| Oct 15, 2025 | 67.39 | 67.59 | 66.06 | 66.55 | 65.95 | -0.73% | 307,937 |
| Oct 14, 2025 | 66.16 | 67.68 | 65.96 | 67.04 | 66.43 | 0.54% | 253,440 |
| Oct 13, 2025 | 66.56 | 67.08 | 66.24 | 66.68 | 66.08 | 0.80% | 335,022 |
| Oct 10, 2025 | 66.62 | 67.05 | 65.25 | 66.15 | 65.55 | -0.51% | 282,370 |
| Oct 9, 2025 | 67.15 | 67.47 | 65.83 | 66.49 | 65.89 | 0.35% | 328,292 |
| Oct 8, 2025 | 66.84 | 67.00 | 65.82 | 66.26 | 65.66 | -0.18% | 202,872 |
| Oct 7, 2025 | 65.98 | 66.75 | 65.98 | 66.38 | 65.78 | 0.47% | 233,211 |
| Oct 6, 2025 | 65.87 | 66.55 | 65.02 | 66.07 | 65.47 | 0.66% | 304,959 |
| Oct 3, 2025 | 65.31 | 66.48 | 65.19 | 65.64 | 65.05 | 0.81% | 303,897 |
| Oct 2, 2025 | 64.53 | 65.26 | 64.29 | 65.11 | 64.52 | 0.90% | 254,585 |
| Oct 1, 2025 | 65.32 | 65.51 | 64.48 | 64.53 | 63.95 | -1.65% | 148,182 |
| Sep 30, 2025 | 66.46 | 66.55 | 64.82 | 65.61 | 65.02 | -1.38% | 218,598 |
| Sep 29, 2025 | 66.71 | 67.12 | 65.71 | 66.53 | 65.93 | 0.18% | 279,790 |
| Sep 26, 2025 | 66.40 | 66.97 | 66.18 | 66.41 | 65.81 | 0.06% | 216,659 |
| Sep 25, 2025 | 66.36 | 66.65 | 65.84 | 66.37 | 65.77 | -0.41% | 208,811 |
| Sep 24, 2025 | 67.34 | 67.42 | 66.28 | 66.64 | 66.04 | -1.00% | 259,916 |
| Sep 23, 2025 | 67.20 | 68.11 | 66.98 | 67.31 | 66.70 | 0.06% | 437,962 |
| Sep 22, 2025 | 68.37 | 68.56 | 67.19 | 67.27 | 66.66 | -1.92% | 327,269 |
| Sep 19, 2025 | 69.74 | 69.74 | 68.45 | 68.59 | 67.97 | -1.37% | 520,851 |
| Sep 18, 2025 | 69.62 | 70.38 | 69.41 | 69.54 | 68.91 | 0.27% | 167,022 |
| Sep 17, 2025 | 69.38 | 71.43 | 69.09 | 69.35 | 68.72 | -0.04% | 294,708 |
| Sep 16, 2025 | 69.40 | 70.03 | 68.31 | 69.38 | 68.75 | -1.36% | 261,181 |
| Sep 15, 2025 | 71.98 | 72.25 | 70.25 | 70.34 | 69.70 | -1.76% | 218,433 |
| Sep 12, 2025 | 71.48 | 72.37 | 71.13 | 71.60 | 70.95 | -0.36% | 176,998 |
| Sep 11, 2025 | 71.49 | 72.50 | 71.23 | 71.86 | 71.21 | 1.08% | 242,141 |
| Sep 10, 2025 | 70.03 | 71.28 | 70.02 | 71.09 | 70.45 | 0.78% | 276,703 |
| Sep 9, 2025 | 71.76 | 72.05 | 70.33 | 70.54 | 69.90 | -2.08% | 222,201 |
| Sep 8, 2025 | 72.87 | 72.98 | 71.63 | 72.04 | 71.39 | -0.69% | 429,692 |
| Sep 5, 2025 | 73.07 | 73.55 | 71.41 | 72.54 | 71.88 | -0.19% | 143,153 |
| Sep 4, 2025 | 71.69 | 72.72 | 71.63 | 72.68 | 72.02 | 1.95% | 191,514 |
| Sep 3, 2025 | 70.99 | 71.54 | 70.24 | 71.29 | 70.64 | -0.15% | 266,552 |
| Sep 2, 2025 | 72.85 | 72.85 | 71.24 | 71.40 | 70.75 | -3.33% | 206,596 |
| Aug 29, 2025 | 74.31 | 74.50 | 72.93 | 73.86 | 73.19 | -0.22% | 474,067 |
| Aug 28, 2025 | 75.42 | 75.57 | 73.21 | 74.02 | 73.35 | -1.79% | 355,689 |
| Aug 27, 2025 | 75.72 | 76.51 | 74.70 | 75.37 | 74.69 | -1.19% | 326,028 |
| Aug 26, 2025 | 76.82 | 77.18 | 76.10 | 76.28 | 75.59 | -0.34% | 185,943 |
| Aug 25, 2025 | 76.21 | 77.07 | 75.85 | 76.54 | 75.85 | 0.35% | 214,759 |
| Aug 22, 2025 | 71.80 | 76.42 | 71.69 | 76.27 | 75.58 | 6.15% | 352,319 |
| Aug 21, 2025 | 73.35 | 73.60 | 71.31 | 71.85 | 71.20 | -2.00% | 422,739 |
| Aug 20, 2025 | 74.63 | 74.63 | 73.19 | 73.32 | 72.66 | -1.66% | 231,319 |
| Aug 19, 2025 | 74.43 | 75.51 | 74.21 | 74.56 | 73.89 | 0.49% | 145,901 |
| Aug 18, 2025 | 75.03 | 75.35 | 74.07 | 74.20 | 73.53 | -0.97% | 145,715 |
| Aug 15, 2025 | 76.89 | 76.89 | 74.31 | 74.93 | 74.25 | -2.22% | 176,898 |
| Aug 14, 2025 | 76.96 | 77.00 | 76.13 | 76.63 | 75.94 | -1.71% | 192,470 |
| Aug 13, 2025 | 75.87 | 78.06 | 75.35 | 77.96 | 77.25 | 3.48% | 188,220 |
| Aug 12, 2025 | 73.59 | 75.77 | 73.59 | 75.34 | 74.66 | 2.71% | 198,156 |
| Aug 11, 2025 | 72.94 | 74.67 | 72.62 | 73.35 | 72.69 | 0.15% | 381,170 |
| Aug 8, 2025 | 73.36 | 73.85 | 72.87 | 73.24 | 71.96 | 0.38% | 238,377 |
| Aug 7, 2025 | 75.33 | 75.33 | 72.79 | 72.96 | 71.69 | -2.19% | 142,089 |
| Aug 6, 2025 | 74.83 | 74.99 | 73.78 | 74.59 | 73.29 | -0.25% | 214,677 |
| Aug 5, 2025 | 74.10 | 74.79 | 73.40 | 74.78 | 73.48 | 1.27% | 177,078 |
| Aug 4, 2025 | 72.26 | 74.06 | 72.06 | 73.84 | 72.55 | 2.26% | 135,340 |
| Aug 1, 2025 | 72.53 | 73.39 | 71.48 | 72.21 | 70.95 | -1.84% | 214,905 |
| Jul 31, 2025 | 73.11 | 74.07 | 72.74 | 73.56 | 72.28 | -0.26% | 185,077 |
| Jul 30, 2025 | 75.12 | 75.63 | 73.31 | 73.75 | 72.46 | -1.99% | 241,050 |
| Jul 29, 2025 | 74.86 | 75.26 | 74.17 | 75.25 | 73.94 | 1.24% | 148,019 |
| Jul 28, 2025 | 75.22 | 75.30 | 74.03 | 74.33 | 73.03 | -1.14% | 125,730 |
| Jul 25, 2025 | 76.88 | 76.88 | 74.61 | 75.19 | 73.88 | -1.43% | 169,094 |
| Jul 24, 2025 | 75.27 | 77.24 | 75.27 | 76.28 | 74.95 | 1.03% | 287,103 |
| Jul 23, 2025 | 75.13 | 75.75 | 74.50 | 75.50 | 74.18 | 0.88% | 228,919 |
| Jul 22, 2025 | 74.18 | 75.28 | 73.62 | 74.84 | 73.53 | 1.40% | 259,878 |
| Jul 21, 2025 | 72.32 | 74.63 | 72.05 | 73.81 | 72.52 | 1.54% | 317,451 |
| Jul 18, 2025 | 76.39 | 78.72 | 72.21 | 72.69 | 71.42 | -3.80% | 619,346 |
| Jul 17, 2025 | 75.46 | 77.22 | 75.01 | 75.56 | 74.24 | -0.57% | 370,466 |