Cohen & Steers Inc Common Stock (CNS)

72.48
-0.43 (-0.59%)
NYSE · Last Trade: Nov 1st, 11:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202673.3273.4972.1872.48263,78072.48
10/29/202671.1473.0570.7972.91181,15572.91
10/28/202670.7971.2469.3070.05241,71970.05
10/27/202671.2471.9770.6870.79313,55070.79
10/26/202671.4872.2570.9271.14204,49671.14
10/23/202671.5971.8070.5371.00204,31371.00
10/22/202669.9072.1169.4772.07229,20472.07
10/21/202672.5272.6769.9970.26311,14070.26
10/20/202669.0072.2068.9972.03533,93072.03
10/19/202669.2870.1868.1668.40438,82568.40
10/16/202670.4871.7968.7369.63676,76969.63
10/15/202666.4269.6165.8668.98581,64368.98
10/14/202668.7969.2065.0866.39379,13766.39
10/13/202669.9169.9167.9868.86322,88768.86
10/12/202669.4870.3368.7268.99228,02968.99
10/09/202670.1271.4269.1369.26286,04869.26
10/08/202671.1271.2069.6270.71262,91070.71
10/07/202672.8173.1370.4970.50283,57370.50
10/06/202673.7573.9572.3472.56224,28772.56
10/05/202674.1974.1971.6173.02287,37873.02
10/02/202673.2474.1572.3773.00172,67473.00
10/01/202673.7274.1772.1273.12353,69373.12
9/30/202673.4773.9072.9673.11330,44773.11
9/29/202674.6074.6072.2672.95331,87172.95
9/28/202674.3474.4672.8273.77497,77773.77
9/25/202675.1775.8373.0174.20280,03074.20
9/24/202675.7876.7974.5675.15323,49175.15
9/23/202674.1276.3473.8175.44393,75975.44
9/22/202675.0375.0372.8774.54273,59974.54
9/21/202674.0575.0273.0874.43253,09074.43
9/18/202672.6774.0371.9773.79408,49473.79
9/17/202672.7173.3871.6872.82275,39572.82
9/16/202672.2672.9670.2871.85307,45171.85
9/15/202674.2774.3472.3372.34360,16572.34
9/14/202675.2475.6573.6974.11311,74574.11
9/11/202677.7678.4874.7474.95398,92874.95
9/10/202677.3377.6176.2876.66301,56476.66
9/09/202677.3178.7776.4577.17254,15677.17
9/08/202679.5580.8877.4478.18453,85978.18
9/04/202677.9980.2777.6779.91116,96379.91
9/03/202678.2479.0576.8778.99186,67278.99
9/02/202677.6478.6476.8377.23286,34177.23
9/01/202680.1081.9977.4477.49248,76377.49
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
8/10/202682.0382.7981.7982.15277,63982.15
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