Cohen & Steers Inc Common Stock (CNS)

80.67
-2.06 (-2.49%)
NYSE· Last Trade: Sep 1st, 2:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cohen & Steers Inc Common Stock (CNS)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202682.4882.5680.4880.67219,61880.67
8/28/202683.1384.0081.4882.73140,74182.73
8/27/202683.3784.9082.5282.63283,91182.63
8/26/202682.9183.8382.5683.33269,13083.33
8/25/202683.5383.8381.7183.01103,09883.01
8/24/202681.9983.5679.5583.16285,92183.16
8/21/202681.1882.0480.8981.42152,87781.42
8/20/202680.9081.8279.8980.79228,02580.79
8/19/202683.6684.3281.1181.17332,08281.17
8/18/202683.7184.5981.8382.80256,05682.80
8/17/202683.9984.4083.1883.34205,54583.34
8/14/202685.9286.0084.5084.74132,65984.74
8/13/202685.3785.7084.0885.65222,65085.65
8/12/202684.3385.5383.1784.82373,35384.82
8/11/202681.4286.5681.4284.31269,82684.31
8/10/202682.0382.7981.7982.15277,59982.15
8/07/202684.0984.9383.2583.60139,40182.93
8/06/202685.0385.4383.8484.48187,92083.80
8/05/202684.4085.4283.5584.22267,33083.55
8/04/202684.5085.6383.8584.09252,19683.42
8/03/202682.6684.9982.4984.63259,13783.95
7/31/202682.2482.3080.2182.27208,36581.61
7/30/202681.7981.7979.7581.57207,57680.92
7/29/202682.1283.1881.3381.66242,26981.01
7/28/202681.3782.7081.3082.43253,07781.77
7/27/202681.5983.3480.6181.06255,78180.41
7/24/202680.7782.6879.8981.35236,76980.70
7/23/202679.6981.0878.8779.98316,78379.34
7/22/202680.3181.5479.3680.42258,15479.78
7/21/202682.8383.8480.5780.79342,09380.14
7/20/202683.2584.5881.4482.50290,40581.84
7/17/202674.7484.9372.7684.65524,61483.97
7/16/202678.7281.1778.7281.07439,55980.42
7/15/202677.8879.7677.6978.87276,80678.24
7/14/202676.6677.6476.3177.07270,06376.45
7/13/202677.7178.5276.1976.57236,58275.96
7/10/202678.2078.7776.8377.40227,30276.78
7/09/202676.3277.8876.1476.90211,61376.28
7/08/202678.4678.9976.3376.51242,59175.90
7/07/202679.8280.4878.9379.19283,44378.56
7/06/202678.6080.2178.0579.45253,69678.81
7/02/202678.2078.6177.6378.57189,70477.94
7/01/202676.4479.2876.2577.41248,72376.79
6/30/202675.4276.7574.9876.14263,85875.53
6/29/202677.8877.8974.6975.36420,08474.76
6/26/202676.7578.5276.1278.38985,12677.75
6/25/202675.6777.2575.3476.49373,38875.88
6/24/202675.5076.4773.3774.99516,99174.39
6/23/202676.1976.6275.1176.04316,12975.43
6/22/202675.0475.9374.4375.61368,17775.00
6/18/202674.8975.3774.5274.88577,36474.28
6/17/202675.7776.8974.3574.35351,11873.75
6/16/202677.8478.3676.4176.53298,19275.92
6/15/202677.4778.4277.0377.13194,10976.51
6/12/202676.3777.8776.3777.05184,26076.43
6/11/202675.9676.6174.7876.02213,48975.41
6/10/202677.6478.6976.0676.07280,55075.46
6/09/202674.5177.9174.5177.28298,16976.66
6/08/202674.8775.1373.6373.71198,53773.12
6/05/202673.9774.4872.8573.94169,10073.35
6/04/202671.0673.6770.8373.54211,97272.95
6/03/202670.4470.4468.0270.20282,71069.64
6/02/202670.4772.5270.3171.20340,46470.63
6/01/202669.3171.3169.2770.54216,43769.97