NYSE - Nasdaq Real Time Price USD

Cohen & Steers, Inc. (CNS)

70.32 -1.26 (-1.77%)
As of 11:46 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 70.70 72.28 70.14 70.32 70.32 63,979
Apr 23, 2024 69.88 72.04 69.78 71.58 71.58 485,700
Apr 22, 2024 72.00 72.16 69.04 69.34 69.34 6,195,500
Apr 19, 2024 73.73 73.91 70.59 72.39 72.39 2,006,100
Apr 18, 2024 66.63 66.98 64.13 66.11 66.11 282,900
Apr 17, 2024 68.47 68.47 66.41 66.87 66.87 201,300
Apr 16, 2024 68.11 68.11 66.44 67.61 67.61 189,500
Apr 15, 2024 70.08 70.41 67.94 68.49 68.49 138,300
Apr 12, 2024 71.70 71.96 69.35 69.94 69.94 115,600
Apr 11, 2024 73.04 73.04 72.05 72.62 72.62 92,500
Apr 10, 2024 73.71 73.71 71.22 72.36 72.36 161,900
Apr 9, 2024 74.70 76.42 74.41 76.32 76.32 114,600
Apr 8, 2024 73.57 74.60 73.19 74.39 74.39 77,300
Apr 5, 2024 73.07 73.47 72.43 72.78 72.78 105,200
Apr 4, 2024 74.87 75.56 72.89 73.13 73.13 127,300
Apr 3, 2024 72.50 73.97 72.50 73.64 73.64 79,900
Apr 2, 2024 73.93 73.93 72.82 73.02 73.02 101,000
Apr 1, 2024 77.00 77.00 74.68 74.71 74.71 149,900
Mar 28, 2024 75.86 77.13 75.86 76.89 76.89 127,900
Mar 27, 2024 74.12 76.05 74.12 75.87 75.87 142,900
Mar 26, 2024 75.04 75.04 73.20 73.44 73.44 130,300
Mar 25, 2024 75.67 76.22 74.48 74.49 74.49 176,900
Mar 22, 2024 76.50 76.50 74.87 75.29 75.29 181,000
Mar 21, 2024 73.46 76.44 73.46 76.10 76.10 153,600
Mar 20, 2024 70.83 73.32 70.83 73.20 73.20 114,900
Mar 19, 2024 70.48 71.45 70.18 70.77 70.77 124,600
Mar 18, 2024 70.50 71.35 70.30 70.54 70.54 115,900
Mar 15, 2024 69.94 71.17 69.94 70.35 70.35 453,000
Mar 14, 2024 71.99 71.99 69.44 70.21 70.21 147,400
Mar 13, 2024 73.04 73.74 72.16 72.29 72.29 119,500
Mar 12, 2024 74.70 74.70 72.80 73.00 73.00 100,400
Mar 11, 2024 75.66 76.16 74.72 74.92 74.92 93,000
Mar 8, 2024 76.27 77.18 75.38 75.55 75.55 155,000
Mar 7, 2024 76.13 76.92 75.26 75.76 75.76 132,100
Mar 6, 2024 75.61 75.63 74.06 75.22 75.22 153,400
Mar 5, 2024 73.15 75.11 73.15 74.67 74.67 174,100
Mar 4, 2024 73.67 75.84 73.47 73.69 73.69 107,700
Mar 1, 2024 0.59 Dividend
Mar 1, 2024 73.14 74.04 72.71 73.05 73.05 91,300
Feb 29, 2024 73.03 73.81 72.98 73.55 72.96 126,200
Feb 28, 2024 71.76 72.56 71.28 71.75 71.17 152,600
Feb 27, 2024 72.78 73.18 71.72 72.50 71.92 104,100
Feb 26, 2024 71.34 72.39 71.20 72.22 71.64 90,200
Feb 23, 2024 72.25 72.26 71.28 71.79 71.21 103,200
Feb 22, 2024 70.98 72.18 70.98 71.72 71.14 125,600
Feb 21, 2024 71.28 71.52 70.55 71.11 70.54 86,800
Feb 20, 2024 70.79 72.37 69.96 71.47 70.90 125,700
Feb 16, 2024 70.60 72.66 70.15 71.76 71.18 167,000
Feb 15, 2024 69.82 71.41 69.66 71.28 70.71 117,800
Feb 14, 2024 68.32 69.35 67.78 68.93 68.38 160,700
Feb 13, 2024 69.44 69.63 66.98 67.52 66.98 144,700
Feb 12, 2024 70.00 72.77 70.00 72.29 71.71 172,900
Feb 9, 2024 69.81 70.30 68.78 70.00 69.44 126,500
Feb 8, 2024 69.29 69.83 68.74 69.19 68.63 149,300
Feb 7, 2024 68.60 69.83 67.64 69.08 68.53 131,100
Feb 6, 2024 67.84 68.70 67.62 68.23 67.68 131,400
Feb 5, 2024 69.05 69.05 67.49 67.83 67.29 142,100
Feb 2, 2024 69.79 70.90 69.50 70.01 69.45 199,800
Feb 1, 2024 71.04 71.44 69.55 71.02 70.45 102,100
Jan 31, 2024 71.63 73.17 70.22 70.42 69.86 153,400
Jan 30, 2024 71.67 72.69 71.09 72.42 71.84 178,300
Jan 29, 2024 70.48 72.06 69.97 72.05 71.47 127,200
Jan 26, 2024 70.49 71.04 70.05 70.61 70.04 172,300
Jan 25, 2024 71.01 71.36 68.96 70.28 69.72 309,700
Jan 24, 2024 69.79 70.23 68.17 68.56 68.01 303,500
Jan 23, 2024 69.30 69.40 67.83 68.69 68.14 266,200
Jan 22, 2024 68.07 69.70 68.07 68.92 68.37 129,600
Jan 19, 2024 66.63 67.62 65.44 67.42 66.88 336,200
Jan 18, 2024 67.42 67.42 65.65 66.19 65.66 245,900
Jan 17, 2024 67.04 67.88 66.65 67.04 66.50 248,400
Jan 16, 2024 67.50 68.56 66.71 68.07 67.52 234,000
Jan 12, 2024 69.28 69.42 67.74 68.18 67.63 205,000
Jan 11, 2024 70.05 70.22 67.95 68.27 67.72 164,200
Jan 10, 2024 69.25 70.96 69.04 70.00 69.44 352,100
Jan 9, 2024 68.66 69.89 68.13 69.00 68.45 224,300
Jan 8, 2024 69.41 70.07 69.07 69.61 69.05 287,000
Jan 5, 2024 70.26 70.61 68.07 69.09 68.54 359,100
Jan 4, 2024 72.48 72.53 71.65 71.90 71.32 172,500
Jan 3, 2024 75.61 75.81 72.36 72.54 71.96 226,200
Jan 2, 2024 75.10 76.24 74.26 76.23 75.62 183,000
Dec 29, 2023 76.91 77.27 75.39 75.73 75.12 116,400
Dec 28, 2023 77.00 78.43 76.74 77.28 76.66 113,700
Dec 27, 2023 77.30 78.58 76.99 77.46 76.84 153,900
Dec 26, 2023 75.42 77.09 75.19 76.97 76.35 133,200
Dec 22, 2023 74.36 75.62 73.39 74.87 74.27 174,100
Dec 21, 2023 73.36 73.69 72.36 73.36 72.77 164,600
Dec 20, 2023 73.39 74.86 72.70 72.72 72.14 153,700
Dec 19, 2023 72.12 73.88 72.12 73.39 72.80 303,100
Dec 18, 2023 74.29 74.29 71.67 72.03 71.45 353,600
Dec 15, 2023 73.83 74.97 72.34 73.84 73.25 454,900
Dec 14, 2023 69.35 73.97 69.35 73.87 73.28 485,700
Dec 13, 2023 64.76 68.01 64.52 67.54 67.00 287,600
Dec 12, 2023 64.28 64.82 63.48 64.76 64.24 146,200
Dec 11, 2023 63.32 64.36 63.13 63.93 63.42 145,200
Dec 8, 2023 63.02 64.13 62.75 63.38 62.87 162,400
Dec 7, 2023 62.28 63.42 61.42 63.08 62.57 206,100
Dec 6, 2023 61.56 62.33 61.38 62.00 61.50 189,100
Dec 5, 2023 60.97 61.12 60.26 60.96 60.47 97,500
Dec 4, 2023 60.37 61.52 60.30 61.24 60.75 153,200
Dec 1, 2023 58.18 60.71 58.18 60.61 60.12 207,000
Nov 30, 2023 58.79 58.87 58.24 58.49 58.02 173,100
Nov 29, 2023 57.94 59.20 57.73 58.34 57.87 231,000
Nov 28, 2023 56.32 57.39 56.29 57.18 56.72 145,100
Nov 27, 2023 56.31 56.82 56.23 56.49 56.04 173,300
Nov 24, 2023 56.73 57.25 56.57 56.60 56.15 69,600
Nov 22, 2023 57.05 57.32 56.45 56.65 56.20 134,000
Nov 21, 2023 57.85 57.85 56.04 56.26 55.81 140,800
Nov 20, 2023 58.32 58.32 57.45 57.85 57.39 163,400
Nov 17, 2023 59.33 59.33 57.75 58.27 57.80 376,500
Nov 16, 2023 58.74 58.74 57.63 58.60 58.13 328,000
Nov 15, 2023 56.68 59.39 56.68 59.04 58.57 576,800
Nov 14, 2023 53.92 56.80 53.92 56.79 56.33 211,000
Nov 13, 2023 52.39 52.67 51.79 52.13 51.71 157,400
Nov 10, 2023 0.57 Dividend
Nov 10, 2023 52.89 53.07 51.61 52.82 52.40 139,300
Nov 9, 2023 55.05 55.05 53.00 53.05 52.06 188,800
Nov 8, 2023 54.96 55.36 54.68 54.98 53.95 113,100
Nov 7, 2023 55.89 55.89 54.49 55.12 54.09 124,300
Nov 6, 2023 56.35 56.60 55.29 55.72 54.68 105,100
Nov 3, 2023 56.54 57.43 56.08 56.69 55.63 140,200
Nov 2, 2023 53.83 55.31 53.78 55.30 54.27 133,200
Nov 1, 2023 52.24 53.20 51.72 52.90 51.91 166,700
Oct 31, 2023 51.89 52.48 51.64 52.24 51.26 152,700
Oct 30, 2023 51.48 52.02 51.08 51.61 50.65 148,400
Oct 27, 2023 51.12 51.12 50.27 50.80 49.85 151,200
Oct 26, 2023 50.78 51.61 50.05 51.41 50.45 124,800
Oct 25, 2023 51.03 51.23 50.10 50.60 49.65 159,600
Oct 24, 2023 51.96 52.16 50.99 51.56 50.60 118,900
Oct 23, 2023 51.75 52.51 51.28 51.76 50.79 193,600
Oct 20, 2023 52.98 53.40 51.89 51.92 50.95 163,700
Oct 19, 2023 54.32 54.40 51.55 53.00 52.01 270,700
Oct 18, 2023 55.64 55.80 54.33 54.40 53.38 195,900
Oct 17, 2023 55.44 57.06 55.10 56.47 55.42 168,100
Oct 16, 2023 56.73 57.00 55.96 55.99 54.94 180,900
Oct 13, 2023 56.64 56.64 55.65 56.03 54.98 120,800
Oct 12, 2023 58.03 58.43 56.11 56.64 55.58 255,900
Oct 11, 2023 58.26 58.92 57.73 58.00 56.92 119,900
Oct 10, 2023 59.86 60.16 58.18 58.18 57.09 216,700
Oct 9, 2023 59.17 60.06 58.94 59.86 58.74 184,300
Oct 6, 2023 60.08 60.08 58.64 59.67 58.56 139,900
Oct 5, 2023 59.85 60.69 59.52 60.57 59.44 121,900
Oct 4, 2023 59.76 60.49 58.73 59.78 58.66 143,600
Oct 3, 2023 61.87 62.14 58.99 59.73 58.61 142,400
Oct 2, 2023 62.37 62.88 61.35 62.00 60.84 199,800
Sep 29, 2023 62.54 63.10 62.36 62.69 61.52 258,900
Sep 28, 2023 60.16 62.45 60.16 62.08 60.92 202,100
Sep 27, 2023 60.63 60.63 59.71 59.94 58.82 206,000
Sep 26, 2023 60.54 61.02 60.04 60.17 59.05 87,500
Sep 25, 2023 60.68 61.52 60.68 61.05 59.91 57,800
Sep 22, 2023 61.78 62.54 61.16 61.23 60.09 79,100
Sep 21, 2023 61.88 62.26 60.76 61.80 60.65 111,800
Sep 20, 2023 62.96 63.47 62.19 62.26 61.10 92,100
Sep 19, 2023 63.23 63.90 62.53 62.56 61.39 90,400
Sep 18, 2023 63.59 64.11 62.88 63.09 61.91 98,100
Sep 15, 2023 63.87 64.66 63.55 63.80 62.61 271,700
Sep 14, 2023 63.58 64.50 63.17 64.21 63.01 103,100
Sep 13, 2023 63.25 64.27 62.99 63.01 61.83 104,900
Sep 12, 2023 62.40 63.15 62.40 63.14 61.96 84,400
Sep 11, 2023 62.90 63.24 62.23 62.66 61.49 61,500
Sep 8, 2023 63.36 63.36 62.56 62.64 61.47 55,500
Sep 7, 2023 63.50 63.76 62.59 63.29 62.11 86,400
Sep 6, 2023 64.31 64.83 63.39 63.70 62.51 112,500
Sep 5, 2023 64.95 64.96 63.92 64.13 62.93 127,300
Sep 1, 2023 65.62 66.43 65.22 65.42 64.20 94,000
Aug 31, 2023 65.11 65.76 65.07 65.18 63.96 126,400
Aug 30, 2023 64.63 65.55 64.63 65.01 63.80 114,100
Aug 29, 2023 62.95 65.06 62.62 65.02 63.81 140,400
Aug 28, 2023 62.62 63.52 62.62 63.10 61.92 62,100
Aug 25, 2023 62.87 62.92 62.08 62.45 61.28 60,400
Aug 24, 2023 62.84 63.80 62.37 62.57 61.40 65,300
Aug 23, 2023 61.94 63.12 61.81 62.96 61.78 83,200
Aug 22, 2023 62.48 62.48 61.46 61.59 60.44 80,600
Aug 21, 2023 63.39 63.39 62.03 62.23 61.07 60,800
Aug 18, 2023 62.82 64.25 62.82 63.54 62.35 112,900
Aug 17, 2023 63.64 64.41 63.16 63.43 62.25 124,700
Aug 16, 2023 63.72 64.55 63.55 63.67 62.48 114,500
Aug 15, 2023 64.82 64.82 63.32 63.63 62.44 134,600
Aug 14, 2023 65.71 66.04 65.38 65.39 64.17 115,200
Aug 11, 2023 0.57 Dividend
Aug 11, 2023 65.94 66.28 65.37 65.98 64.75 129,400
Aug 10, 2023 66.41 67.05 66.00 66.33 64.53 110,000
Aug 9, 2023 65.76 66.48 65.53 66.28 64.48 141,700
Aug 8, 2023 65.24 65.80 64.02 65.76 63.98 112,600
Aug 7, 2023 64.75 66.15 64.65 66.10 64.31 97,600
Aug 4, 2023 64.25 65.37 63.54 64.48 62.73 65,900
Aug 3, 2023 63.02 64.16 62.73 63.98 62.25 97,600
Aug 2, 2023 62.67 63.62 62.30 63.41 61.69 90,800
Aug 1, 2023 64.00 64.35 62.65 63.61 61.89 109,900
Jul 31, 2023 64.09 65.28 63.82 64.31 62.57 141,800
Jul 28, 2023 66.61 67.03 64.00 64.29 62.55 210,300
Jul 27, 2023 67.05 67.48 65.54 65.75 63.97 216,600
Jul 26, 2023 66.17 67.64 66.17 66.94 65.13 203,100
Jul 25, 2023 65.87 67.19 65.86 66.09 64.30 142,100
Jul 24, 2023 65.71 66.58 65.55 66.13 64.34 120,200
Jul 21, 2023 65.65 65.65 64.66 65.20 63.43 138,300
Jul 20, 2023 62.36 65.56 62.36 65.37 63.60 259,200
Jul 19, 2023 65.08 66.11 64.43 65.94 64.15 159,300
Jul 18, 2023 63.58 64.98 63.58 64.90 63.14 160,900
Jul 17, 2023 63.46 64.25 62.80 63.33 61.61 111,500
Jul 14, 2023 63.86 63.86 62.44 63.62 61.90 121,600
Jul 13, 2023 62.55 64.12 62.28 64.04 62.30 263,600
Jul 12, 2023 59.65 62.33 59.65 62.00 60.32 265,700
Jul 11, 2023 57.99 58.63 57.76 58.41 56.83 176,000
Jul 10, 2023 57.87 58.75 57.62 57.82 56.25 180,900
Jul 7, 2023 57.54 58.41 57.54 58.15 56.57 104,900
Jul 6, 2023 57.26 57.48 56.00 57.47 55.91 133,100
Jul 5, 2023 58.11 58.39 57.25 58.14 56.56 140,400
Jul 3, 2023 57.69 58.74 57.69 58.74 57.15 58,600
Jun 30, 2023 58.88 58.88 57.85 57.99 56.42 163,900
Jun 29, 2023 56.45 58.45 56.03 58.29 56.71 227,800
Jun 28, 2023 56.80 56.83 56.23 56.41 54.88 97,000
Jun 27, 2023 56.31 57.18 55.87 56.57 55.04 87,700
Jun 26, 2023 55.32 56.53 55.32 55.98 54.46 141,800
Jun 23, 2023 56.61 57.09 55.24 55.41 53.91 360,100
Jun 22, 2023 59.00 59.00 57.23 57.46 55.90 187,600
Jun 21, 2023 59.99 59.99 58.99 59.09 57.49 120,700
Jun 20, 2023 60.46 60.72 59.49 60.16 58.53 121,400
Jun 16, 2023 61.96 62.09 60.67 61.06 59.40 388,600
Jun 15, 2023 59.47 62.16 59.47 61.46 59.79 239,200
Jun 14, 2023 59.90 60.73 59.23 59.52 57.91 186,700
Jun 13, 2023 59.40 60.59 59.37 59.69 58.07 211,500
Jun 12, 2023 60.15 60.54 58.86 59.27 57.66 183,600
Jun 9, 2023 61.70 61.73 60.06 60.06 58.43 220,600
Jun 8, 2023 60.10 61.82 59.63 61.58 59.91 193,400
Jun 7, 2023 59.80 60.69 59.27 60.43 58.79 215,500
Jun 6, 2023 57.70 60.17 57.70 59.42 57.81 199,500
Jun 5, 2023 58.01 58.75 57.88 57.97 56.40 236,000
Jun 2, 2023 56.50 58.53 56.31 58.44 56.86 364,700
Jun 1, 2023 54.55 55.73 54.02 55.69 54.18 226,800
May 31, 2023 54.45 55.20 53.78 54.41 52.93 280,300
May 30, 2023 54.16 54.66 53.82 54.55 53.07 141,100
May 26, 2023 53.61 54.09 53.41 54.04 52.57 85,500
May 25, 2023 54.12 54.52 53.24 53.66 52.21 106,000
May 24, 2023 55.58 55.58 54.10 54.23 52.76 94,100
May 23, 2023 56.84 57.55 55.59 55.83 54.32 103,400
May 22, 2023 56.43 57.02 55.69 56.93 55.39 132,800
May 19, 2023 57.31 57.31 55.98 56.31 54.78 91,500
May 18, 2023 55.81 56.67 55.64 56.67 55.13 179,900
May 17, 2023 54.56 55.93 54.41 55.89 54.37 204,800
May 16, 2023 54.27 54.39 53.73 54.26 52.79 175,700
May 15, 2023 54.38 54.58 54.17 54.53 53.05 136,500
May 12, 2023 0.57 Dividend
May 12, 2023 54.18 54.68 54.08 54.30 52.83 102,600
May 11, 2023 54.74 54.93 54.06 54.68 52.64 114,500
May 10, 2023 54.99 55.46 54.69 55.29 53.23 189,700
May 9, 2023 53.78 54.26 53.31 54.16 52.14 153,500
May 8, 2023 55.30 55.30 54.03 54.29 52.27 120,700
May 5, 2023 55.28 55.39 54.76 55.11 53.06 110,400
May 4, 2023 56.02 56.02 54.24 54.24 52.22 163,800
May 3, 2023 58.02 58.72 56.51 56.56 54.45 118,500
May 2, 2023 59.24 59.24 57.52 57.91 55.75 234,200
May 1, 2023 60.07 60.72 59.57 59.73 57.50 120,100
Apr 28, 2023 59.16 60.12 59.16 60.06 57.82 202,200
Apr 27, 2023 59.00 59.25 58.57 59.24 57.03 232,600
Apr 26, 2023 59.83 60.34 58.65 58.82 56.63 109,800
Apr 25, 2023 61.75 61.75 60.01 60.14 57.90 154,900
Apr 24, 2023 62.28 62.49 61.19 61.99 59.68 116,400

Related Tickers

VCTR Victory Capital Holdings, Inc.
49.52
-2.21%
 
AMP Ameriprise Financial, Inc.
412.58
+1.20%
 
IVZ Invesco Ltd.
14.24
-2.33%
 
NTRS Northern Trust Corporation
83.92
-0.31%
 
STT State Street Corporation
73.89
-0.68%
 
ARES Ares Management Corporation
135.16
-0.98%
 
BX Blackstone Inc.
122.70
-1.30%
 
BLK BlackRock, Inc.
760.86
-0.75%
 
KKR KKR & Co. Inc.
96.29
-1.72%
 
USA Liberty All-Star Equity Fund
6.72
-0.30%