Cohen & Steers Inc Common Stock (CNS)

69.80
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 5:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202668.8469.9768.3769.80254,87369.80
5/28/202670.3471.3168.5268.97228,04468.97
5/27/202671.8072.3570.8770.88187,91170.88
5/26/202671.9972.4371.1071.61146,14971.61
5/22/202671.0772.2971.0771.84227,10971.84
5/21/202671.1872.4170.5972.15257,15072.15
5/20/202671.7872.6470.9571.58264,23871.58
5/19/202672.2472.6471.1471.71217,27171.71
5/18/202671.4472.9671.4472.26155,27272.26
5/15/202672.0872.8770.8671.45237,17371.45
5/14/202673.4374.0171.5672.50312,13272.50
5/13/202671.7673.0971.0772.77285,73172.77
5/12/202672.2372.6370.0472.26204,29072.26
5/11/202671.9972.3670.8372.15391,55972.15
5/08/202671.0473.0569.7172.76304,32072.09
5/07/202670.9172.0470.2571.10258,28470.45
5/06/202670.2271.2669.6670.54415,75769.89
5/05/202668.5570.0068.3369.54209,32768.90
5/04/202668.9769.9268.0068.27189,26867.64
5/01/202670.7871.8169.2669.29386,27868.65
4/30/202667.4670.4767.4070.29369,76069.64
4/29/202669.4969.4967.3067.69389,21367.07
4/28/202668.5069.4168.1768.94222,03268.31
4/27/202667.5768.7967.3068.15229,04867.52
4/24/202666.9968.0866.6067.71261,27267.09
4/23/202668.3268.5766.9367.24253,24766.62
4/22/202669.2069.7067.9368.32244,79767.69
4/21/202668.1569.2367.7568.85471,23668.22
4/20/202667.1968.6066.6468.25372,44567.62
4/17/202663.0166.7762.3566.67775,76166.06
4/16/202666.2466.7364.5464.64310,85664.04
4/15/202666.2966.6665.6166.21196,74465.60
4/14/202664.6466.5964.6066.28295,29565.67
4/13/202662.7964.5862.2964.51620,39263.92
4/10/202663.8964.2063.1063.16501,38462.58
4/09/202663.6264.3763.0664.04392,89463.45
4/08/202664.4265.1663.8563.90447,25063.31
4/07/202663.2063.4562.6662.80311,24762.22
4/06/202662.2363.6461.9163.37239,01262.79
4/02/202661.3562.6860.5062.66251,31362.08
4/01/202662.6463.4561.4862.13239,47261.56
3/31/202662.3262.7761.1762.55294,35661.97
3/30/202661.4662.6061.2961.38332,93260.81
3/27/202661.3861.6460.6760.83311,43460.27
3/26/202661.7162.4860.7061.94393,85261.37
3/25/202663.8664.5660.1761.90549,26461.33
3/24/202662.6363.6062.2763.09240,23562.51
3/23/202663.7364.8162.7863.50315,13162.92
3/20/202663.5863.6362.0262.181,355,93061.61
3/19/202662.8063.5461.8463.08327,52462.50
3/18/202663.6564.5563.1263.21519,70962.63
3/17/202664.0165.2664.0164.24274,01463.65
3/16/202663.3564.0362.6363.28401,80262.70
3/13/202663.2064.6762.4162.51430,88761.93
3/12/202662.3563.4662.0462.44471,50661.87
3/11/202663.1664.0962.2063.16274,94162.58
3/10/202664.2065.1163.1763.23330,81562.65
3/09/202663.1664.4261.0864.25338,54063.66
3/06/202665.1266.8964.0164.96321,69563.70
3/05/202666.1367.4265.4266.21226,74064.92
3/04/202668.0168.6366.7666.92519,74865.62
3/03/202667.0468.3866.1967.90320,54666.58
3/02/202665.4968.6265.4968.43330,43267.10