Cohen & Steers, Inc.(CNS)
$62.66▲0.53 (0.85%)
Cohen & Steers, Inc.(CNS)
NYSE
$62.66▲0.53 (0.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $61.35 | $62.68 | $60.50 | $62.66 | 251,312 |
| 4/1/2026 | $62.64 | $63.45 | $61.48 | $62.13 | 239,500 |
| 3/31/2026 | $62.32 | $62.77 | $61.18 | $62.55 | 294,400 |
| 3/30/2026 | $61.46 | $62.60 | $61.29 | $61.38 | 332,932 |
| 3/27/2026 | $61.38 | $61.64 | $60.67 | $60.83 | 311,433 |
| 3/26/2026 | $61.71 | $62.48 | $60.70 | $61.94 | 393,900 |
| 3/25/2026 | $63.86 | $64.57 | $60.17 | $61.90 | 549,300 |
| 3/24/2026 | $62.63 | $63.60 | $62.27 | $63.09 | 240,234 |
| 3/23/2026 | $63.73 | $64.81 | $62.79 | $63.50 | 315,130 |
| 3/20/2026 | $63.58 | $63.63 | $62.02 | $62.18 | 1.36M |
| 3/19/2026 | $62.80 | $63.54 | $61.84 | $63.08 | 327,523 |
| 3/18/2026 | $63.65 | $64.55 | $63.12 | $63.21 | 519,708 |
| 3/17/2026 | $64.01 | $65.26 | $64.01 | $64.24 | 274,013 |
| 3/16/2026 | $63.35 | $64.03 | $62.63 | $63.28 | 401,802 |
| 3/13/2026 | $63.20 | $64.67 | $62.41 | $62.51 | 430,900 |
| 3/12/2026 | $62.35 | $63.46 | $62.04 | $62.44 | 471,505 |
| 3/11/2026 | $63.16 | $64.10 | $62.20 | $63.16 | 274,941 |
| 3/10/2026 | $64.20 | $65.11 | $63.17 | $63.23 | 330,814 |
| 3/9/2026 | $63.16 | $64.42 | $61.08 | $64.25 | 338,540 |
| 3/6/2026 | $65.12 | $66.89 | $64.01 | $64.96 | 321,700 |
| 3/5/2026 | $66.13 | $67.42 | $65.42 | $66.21 | 226,739 |
| 3/4/2026 | $68.01 | $68.63 | $66.76 | $66.92 | 519,747 |
| 3/3/2026 | $67.04 | $68.38 | $66.19 | $67.90 | 320,545 |
| 3/2/2026 | $65.49 | $68.62 | $65.49 | $68.43 | 330,436 |
| 2/27/2026 | $66.90 | $67.52 | $65.24 | $66.87 | 336,100 |
| 2/26/2026 | $68.23 | $68.97 | $66.23 | $67.14 | 288,000 |
| 2/25/2026 | $67.49 | $68.07 | $66.40 | $67.61 | 229,800 |
| 2/24/2026 | $65.81 | $67.14 | $65.81 | $66.96 | 182,131 |
| 2/23/2026 | $66.74 | $66.98 | $65.07 | $65.77 | 234,000 |
| 2/20/2026 | $66.67 | $67.30 | $64.61 | $67.12 | 252,000 |
| 2/19/2026 | $65.85 | $67.14 | $65.16 | $66.84 | 240,400 |
| 2/18/2026 | $66.18 | $67.55 | $65.63 | $66.06 | 179,928 |
| 2/17/2026 | $66.99 | $68.15 | $65.93 | $66.16 | 335,400 |
| 2/13/2026 | $66.20 | $68.30 | $65.33 | $66.66 | 626,900 |
| 2/12/2026 | $65.10 | $66.52 | $64.13 | $66.14 | 383,620 |
| 2/11/2026 | $65.50 | $66.11 | $64.14 | $64.83 | 333,934 |
| 2/10/2026 | $64.75 | $65.89 | $64.05 | $65.52 | 245,000 |
| 2/9/2026 | $62.64 | $64.36 | $62.06 | $64.30 | 288,315 |
| 2/6/2026 | $62.62 | $63.16 | $62.32 | $62.71 | 238,600 |
| 2/5/2026 | $63.11 | $63.36 | $61.34 | $62.06 | 226,600 |
| 2/4/2026 | $61.46 | $63.47 | $60.33 | $62.96 | 251,246 |
| 2/3/2026 | $63.06 | $63.50 | $60.49 | $61.39 | 314,000 |
| 2/2/2026 | $64.14 | $64.42 | $63.49 | $63.68 | 244,622 |
| 1/30/2026 | $64.36 | $64.84 | $63.58 | $64.26 | 262,200 |
| 1/29/2026 | $64.53 | $65.31 | $63.35 | $64.58 | 487,702 |
| 1/28/2026 | $65.18 | $65.39 | $63.80 | $63.95 | 343,300 |
| 1/27/2026 | $65.27 | $67.26 | $64.70 | $65.09 | 649,300 |
| 1/26/2026 | $65.93 | $66.71 | $64.61 | $65.25 | 402,923 |
| 1/23/2026 | $67.81 | $68.94 | $64.79 | $65.91 | 581,700 |
| 1/22/2026 | $69.66 | $70.61 | $68.47 | $68.78 | 380,511 |
| 1/21/2026 | $68.91 | $70.16 | $68.42 | $69.36 | 391,509 |
| 1/20/2026 | $69.30 | $69.54 | $68.22 | $68.68 | 357,000 |
| 1/16/2026 | $69.37 | $70.66 | $68.80 | $70.42 | 375,205 |
| 1/15/2026 | $69.06 | $70.52 | $68.41 | $69.63 | 405,325 |
| 1/14/2026 | $67.79 | $69.43 | $67.58 | $68.64 | 395,441 |
| 1/13/2026 | $67.69 | $68.72 | $67.23 | $67.90 | 519,749 |
| 1/12/2026 | $67.60 | $68.33 | $66.14 | $68.28 | 315,100 |
| 1/9/2026 | $67.21 | $69.08 | $67.05 | $68.04 | 311,000 |
| 1/8/2026 | $65.51 | $67.26 | $65.51 | $67.20 | 318,411 |
| 1/7/2026 | $66.73 | $67.01 | $65.22 | $66.11 | 310,044 |
| 1/6/2026 | $64.50 | $66.72 | $64.50 | $66.55 | 413,200 |
| 1/5/2026 | $63.28 | $65.83 | $63.28 | $64.76 | 310,412 |