Cohen & Steers, Inc.CNSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $64.14 | $64.42 | $63.49 | $63.68 | 237,011 |
| 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 |
| 1/2/2026 | $62.56 | $63.62 | $62.43 | $63.57 | 207,131 |
| 12/31/2025 | $63.56 | $63.56 | $62.54 | $62.78 | 155,000 |
| 12/30/2025 | $63.88 | $64.19 | $63.11 | $63.22 | 138,400 |
| 12/29/2025 | $64.21 | $64.82 | $63.56 | $63.99 | 191,406 |
| 12/26/2025 | $63.12 | $64.41 | $62.96 | $64.20 | 324,539 |
| 12/24/2025 | $63.32 | $63.53 | $62.83 | $63.22 | 105,700 |
| 12/23/2025 | $63.21 | $63.31 | $62.51 | $63.25 | 206,708 |
| 12/22/2025 | $62.45 | $63.71 | $62.08 | $63.29 | 213,907 |
| 12/19/2025 | $62.73 | $63.45 | $62.15 | $62.34 | 705,823 |
| 12/18/2025 | $63.16 | $63.92 | $62.67 | $62.99 | 204,800 |
| 12/17/2025 | $62.78 | $63.56 | $62.33 | $62.66 | 258,409 |
| 12/16/2025 | $62.80 | $63.59 | $62.57 | $62.84 | 320,500 |
| 12/15/2025 | $63.06 | $63.19 | $61.95 | $62.54 | 352,404 |
| 12/12/2025 | $62.91 | $63.21 | $62.14 | $62.54 | 303,806 |
| 12/11/2025 | $61.98 | $62.97 | $61.98 | $62.63 | 358,612 |
| 12/10/2025 | $59.91 | $62.22 | $58.39 | $61.86 | 548,334 |
| 12/9/2025 | $60.09 | $61.57 | $60.03 | $60.80 | 397,451 |
| 12/8/2025 | $62.23 | $62.41 | $59.81 | $60.05 | 549,900 |
| 12/5/2025 | $62.16 | $62.61 | $61.44 | $62.20 | 361,400 |
| 12/4/2025 | $62.83 | $64.43 | $62.34 | $62.65 | 482,719 |
| 12/3/2025 | $62.15 | $63.71 | $62.05 | $62.40 | 1.69M |
| 12/2/2025 | $62.18 | $62.93 | $61.59 | $61.79 | 434,600 |
| 12/1/2025 | $62.57 | $62.80 | $61.65 | $61.67 | 409,911 |
| 11/28/2025 | $64.19 | $64.19 | $62.77 | $63.25 | 167,200 |
| 11/26/2025 | $62.47 | $64.25 | $62.06 | $63.77 | 454,000 |
| 11/25/2025 | $62.19 | $63.39 | $62.19 | $62.76 | 496,343 |
| 11/24/2025 | $61.15 | $62.36 | $60.91 | $61.96 | 528,900 |
| 11/21/2025 | $60.34 | $61.71 | $60.11 | $61.39 | 1.28M |
| 11/20/2025 | $60.31 | $61.69 | $59.24 | $59.47 | 725,700 |
| 11/19/2025 | $59.20 | $60.17 | $58.80 | $59.60 | 599,900 |
| 11/18/2025 | $59.63 | $60.30 | $59.11 | $59.24 | 537,300 |
| 11/17/2025 | $64.38 | $64.89 | $59.52 | $59.68 | 434,400 |
| 11/14/2025 | $65.33 | $65.33 | $64.38 | $64.76 | 233,400 |
| 11/13/2025 | $65.91 | $67.15 | $65.16 | $65.49 | 337,027 |
| 11/12/2025 | $68.37 | $69.64 | $66.02 | $66.21 | 850,600 |
| 11/11/2025 | $67.31 | $68.92 | $67.31 | $68.34 | 209,214 |
| 11/10/2025 | $68.26 | $68.30 | $66.95 | $66.96 | 180,679 |
| 11/7/2025 | $67.72 | $68.58 | $66.70 | $68.50 | 375,958 |
| 11/6/2025 | $69.96 | $69.96 | $67.73 | $67.95 | 433,600 |
| 11/5/2025 | $67.16 | $68.57 | $67.00 | $68.44 | 573,500 |
| 11/4/2025 | $67.72 | $68.40 | $67.10 | $67.15 | 350,211 |