Cohen & Steers Inc Common Stock (CNS)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	72.85	72.85	71.24	71.40	206,596	71.40
8/29/2025	74.31	74.50	72.93	73.86	474,067	73.86
8/28/2025	75.42	75.57	73.20	74.02	355,689	74.02
8/27/2025	75.72	76.51	74.70	75.37	326,028	75.37
8/26/2025	76.82	77.18	76.10	76.28	185,943	76.28
8/25/2025	76.21	77.06	75.85	76.54	214,759	76.54
8/22/2025	71.80	76.42	71.69	76.27	352,319	76.27
8/21/2025	73.35	73.59	71.31	71.85	422,739	71.85
8/20/2025	74.63	74.63	73.19	73.32	231,319	73.32
8/19/2025	74.43	75.51	74.21	74.56	145,901	74.56
8/18/2025	75.03	75.35	74.06	74.20	145,715	74.20
8/15/2025	76.89	76.89	74.31	74.93	204,058	74.93
8/14/2025	76.96	77.00	76.13	76.63	192,470	76.63
8/13/2025	75.87	78.06	75.35	77.96	188,220	77.96
8/12/2025	73.59	75.77	73.59	75.34	198,156	75.34
8/11/2025	72.94	74.67	72.62	73.35	381,170	73.35
8/08/2025	73.36	73.85	72.87	73.24	238,377	72.62
8/07/2025	75.33	75.33	72.79	72.96	142,089	72.34
8/06/2025	74.83	74.99	73.78	74.59	214,677	73.96
8/05/2025	74.10	74.79	73.40	74.78	177,078	74.15
8/04/2025	72.26	74.06	72.06	73.84	135,340	73.21
8/01/2025	72.53	73.39	71.48	72.21	214,905	71.60
7/31/2025	73.11	74.07	72.74	73.56	185,077	72.94
7/30/2025	75.12	75.63	73.31	73.75	241,050	73.13
7/29/2025	74.86	75.26	74.17	75.25	148,019	74.61
7/28/2025	75.22	75.30	74.03	74.33	125,730	73.70
7/25/2025	76.88	76.88	74.61	75.19	169,094	74.55
7/24/2025	75.27	77.24	75.27	76.28	287,103	75.63
7/23/2025	75.13	75.75	74.50	75.50	228,918	74.86
7/22/2025	74.18	75.28	73.61	74.84	259,878	74.21
7/21/2025	72.32	74.63	72.05	73.81	317,451	73.19
7/18/2025	76.39	78.72	72.21	72.69	619,346	72.07
7/17/2025	75.46	77.22	75.01	75.56	370,466	74.92
7/16/2025	74.94	76.31	74.00	75.99	283,630	75.35
7/15/2025	77.05	77.31	73.94	74.30	217,072	73.67
7/14/2025	76.67	77.41	76.42	77.06	212,162	76.41
7/11/2025	76.99	77.11	76.27	76.77	191,063	76.12
7/10/2025	77.12	78.81	77.04	77.58	285,425	76.92
7/09/2025	77.31	78.02	76.65	77.08	195,943	76.43
7/08/2025	76.52	77.73	76.31	77.00	130,129	76.35
7/07/2025	77.48	78.55	76.07	76.49	164,814	75.84
7/03/2025	78.15	78.54	77.34	78.01	123,858	77.35
7/02/2025	76.37	77.80	75.43	77.87	187,041	77.21
7/01/2025	74.60	78.13	74.60	76.29	250,759	75.64
6/30/2025	78.53	78.53	73.85	75.35	374,184	74.71
6/27/2025	77.37	78.38	77.17	78.11	298,258	77.45
6/26/2025	76.25	77.33	75.89	77.19	143,395	76.54
6/25/2025	77.00	77.00	75.60	75.77	124,002	75.13
6/24/2025	76.79	78.03	76.27	76.97	113,908	76.32
6/23/2025	74.51	76.08	73.53	76.01	112,516	75.37
6/20/2025	74.89	75.09	74.19	74.85	248,923	74.22
6/18/2025	73.77	75.17	73.76	74.51	148,362	73.88
6/17/2025	74.61	75.21	73.47	73.99	277,340	73.36
6/16/2025	76.75	77.18	75.31	75.40	150,947	74.76
6/13/2025	76.13	76.72	75.27	75.67	161,383	75.03
6/12/2025	75.62	77.37	75.33	77.33	262,611	76.68
6/11/2025	77.44	77.61	75.79	76.17	311,536	75.53
6/10/2025	77.86	78.33	76.82	77.44	148,058	76.78
6/09/2025	76.94	77.71	76.33	76.98	131,014	76.33
6/06/2025	76.52	76.85	75.40	76.33	198,296	75.68
6/05/2025	75.49	75.89	75.04	75.10	138,582	74.46
6/04/2025	75.99	76.61	75.42	75.74	129,982	75.10
6/03/2025	75.34	76.16	74.55	76.00	125,397	75.36