Dark

CNS
Cohen & Steers Inc.
stock NYSE

At Close

Jun 6, 2025 3:59:41 PM EDT

76.24USD+1.518%(+1.14)198,296

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-75.10)0

After-hours

Jun 6, 2025 4:00:30 PM EDT

76.33USD-0.013%(-0.01)551

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	76.52	76.8500	75.4000	76.33	+1.638%	198,296	0.000%
2025-06-05	75.49	75.8950	75.0400	75.10	-0.845%	138,582	+1.638%
2025-06-04	75.99	76.6100	75.4200	75.74	-0.342%	129,982	+0.779%
2025-06-03	75.34	76.1600	74.5500	76.00	+0.609%	125,397	+0.434%
2025-06-02	76.54	76.5400	75.0100	75.54	-1.692%	203,284	+1.046%
2025-05-30	76.99	77.5150	76.3200	76.84	-0.800%	155,314	-0.664%
2025-05-29	78.42	78.8550	77.2500	77.46	-0.590%	158,323	-1.459%
2025-05-28	77.76	78.1900	77.4800	77.92	+0.039%	170,278	-2.041%
2025-05-27	76.65	78.2299	76.2600	77.89	+2.825%	183,331	-2.003%
2025-05-23	74.91	76.5050	74.9100	75.75	-0.421%	166,179	+0.766%
2025-05-22	77.32	77.6200	75.9800	76.07	-2.148%	210,174	+0.342%
2025-05-21	79.44	79.4900	77.6900	77.74	-3.477%	157,876	-1.814%
2025-05-20	81.08	81.6200	80.1150	80.54	-1.372%	119,190	-5.227%
2025-05-19	81.19	81.8700	81.0250	81.66	-1.424%	115,488	-6.527%
2025-05-16	83.56	83.9900	82.0250	82.84	-0.802%	189,968	-7.859%
2025-05-15	82.01	83.9650	81.7600	83.51	+1.891%	222,519	-8.598%
2025-05-14	81.47	82.3400	81.4700	81.96	+0.012%	154,094	-6.869%
2025-05-13	83.01	83.1300	81.6900	81.95	-1.110%	233,044	-6.858%
2025-05-12	82.82	83.8200	81.0000	82.87	+3.175%	219,081	-7.892%
2025-05-09	80.01	80.8900	79.5150	80.32	+0.450%	198,897	-4.968%
2025-05-08	78.56	80.3400	77.7700	79.96	+2.935%	157,453	-4.540%
2025-05-07	77.50	78.1950	76.9600	77.68	+0.896%	103,787	-1.738%
2025-05-06	76.50	77.5750	76.0931	76.99	-0.568%	113,055	-0.857%
2025-05-05	77.81	79.1346	77.3400	77.43	-1.313%	122,006	-1.421%
2025-05-02	77.56	79.2500	77.0400	78.46	+2.255%	158,531	-2.715%
2025-05-01	76.70	77.6650	75.2600	76.73	+0.537%	190,962	-0.521%
2025-04-30	76.47	76.4700	73.8600	76.32	-1.050%	173,992	+0.013%
2025-04-29	75.79	77.4000	75.1750	77.13	+1.234%	98,294	-1.037%
2025-04-28	75.94	76.9200	75.0250	76.19	-0.013%	110,090	+0.184%
2025-04-25	76.50	76.5250	75.3900	76.20	-0.846%	99,602	+0.171%
2025-04-24	74.46	77.0300	74.4600	76.85	+3.502%	139,162	-0.677%
2025-04-23	76.53	78.6950	74.2000	74.25	-0.094%	162,187	+2.801%
2025-04-22	72.71	74.3800	71.4600	74.32	+4.353%	307,458	+2.705%
2025-04-21	72.93	73.4500	70.4600	71.22	-4.094%	300,477	+7.175%
2025-04-17	71.67	76.5000	71.6700	74.26	+0.501%	335,800	+2.788%
2025-04-16	74.52	75.0050	73.5000	73.89	-1.084%	255,777	+3.302%
2025-04-15	74.42	75.8800	74.1500	74.70	+0.349%	196,082	+2.182%
2025-04-14	74.34	75.0800	73.3500	74.44	+1.183%	199,652	+2.539%
2025-04-11	72.67	73.6300	71.0050	73.57	-0.244%	217,969	+3.752%
2025-04-10	75.53	75.5300	72.3150	73.75	-4.221%	298,609	+3.498%
2025-04-09	68.99	77.8750	68.9900	77.00	+9.624%	434,437	-0.870%
2025-04-08	75.60	75.6200	69.4100	70.24	-4.175%	223,169	+8.670%
2025-04-07	73.18	78.5650	71.8300	73.30	-3.222%	384,904	+4.134%
2025-04-04	75.10	77.1550	74.3500	75.74	-1.789%	422,000	+0.779%
2025-04-03	77.12	78.1300	75.5300	77.12	-4.849%	282,685	-1.024%
2025-04-02	79.83	81.5600	79.5200	81.05	+0.446%	118,759	-5.824%
2025-04-01	79.68	81.7685	79.4750	80.69	+0.548%	179,653	-5.403%
2025-03-31	77.82	81.0900	77.2050	80.25	+2.151%	221,642	-4.885%
2025-03-28	80.15	80.2250	77.7200	78.56	-1.763%	129,518	-2.839%
2025-03-27	80.67	81.4600	79.7250	79.97	-0.892%	135,804	-4.552%
2025-03-26	81.17	82.2400	80.4300	80.69	-0.297%	162,802	-5.403%
2025-03-25	81.31	81.6350	80.4800	80.93	-0.049%	178,550	-5.684%
2025-03-24	79.88	81.3500	79.8800	80.97	+2.598%	136,207	-5.731%
2025-03-21	78.74	80.0000	78.4950	78.92	+0.013%	537,631	-3.282%
2025-03-20	78.39	79.9250	78.3900	78.91	-0.655%	164,159	-3.270%
2025-03-19	78.78	80.4600	78.7800	79.43	+0.570%	156,867	-3.903%
2025-03-18	79.08	79.5900	77.9100	78.98	-0.101%	151,783	-3.355%
2025-03-17	77.43	79.1100	77.2000	79.06	+1.750%	233,568	-3.453%
2025-03-14	76.53	78.3300	76.1794	77.70	+2.887%	160,790	-1.763%
2025-03-13	77.37	77.5935	74.5900	75.52	-2.011%	354,508	+1.073%
2025-03-12	80.67	81.1180	76.8000	77.07	-4.082%	442,861	-0.960%
2025-03-11	85.40	85.8550	80.1800	80.35	-5.759%	325,626	-5.003%
2025-03-10	87.03	87.0300	83.8750	85.26	-2.460%	318,139	-10.474%
2025-03-07	86.05	88.4900	84.2550	87.41	+1.604%	239,101	-12.676%
2025-03-06	82.37	87.1900	80.1000	86.03	+3.663%	422,016	-11.275%
2025-03-05	82.45	83.3900	82.0500	82.99	+0.521%	347,698	-8.025%
2025-03-04	84.84	84.8400	81.8900	82.56	-3.551%	224,114	-7.546%
2025-03-03	86.87	87.8500	84.6600	85.60	-2.059%	206,249	-10.829%
2025-02-28	86.00	87.9900	85.4201	87.40	+1.146%	200,856	-12.666%
2025-02-27	86.49	87.5600	86.1800	86.41	-0.334%	118,036	-11.665%
2025-02-26	87.07	87.8500	84.9600	86.70	-0.573%	268,465	-11.961%
2025-02-25	87.44	88.1000	87.0350	87.20	+0.438%	195,693	-12.466%
2025-02-24	86.41	87.4800	85.6000	86.82	+0.568%	152,065	-12.082%
2025-02-21	88.71	88.7650	85.2500	86.33	-0.243%	184,684	-11.583%
2025-02-20	86.30	86.9800	85.4500	86.54	+0.150%	172,026	-11.798%
2025-02-19	85.35	87.2700	85.3500	86.41	-0.046%	103,114	-11.665%
2025-02-18	85.12	86.5150	84.5920	86.45	+1.396%	91,728	-11.706%
2025-02-14	85.06	85.8300	84.7800	85.26	+1.019%	79,359	-10.474%
2025-02-13	84.04	84.4500	82.9450	84.40	+0.921%	216,875	-9.562%
2025-02-12	84.33	84.6700	83.1100	83.63	-2.993%	141,789	-8.729%
2025-02-11	86.02	86.8199	86.0200	86.21	-0.714%	128,162	-11.460%
2025-02-10	89.60	89.6000	86.7600	86.83	-2.438%	235,649	-12.093%
2025-02-07	89.19	89.6650	87.9300	89.00	-0.347%	174,034	-14.236%
2025-02-06	89.17	89.4800	88.3000	89.31	+1.098%	210,056	-14.534%
2025-02-05	87.50	88.3500	87.1000	88.34	+1.400%	218,061	-13.595%
2025-02-04	86.74	87.3500	85.6900	87.12	-0.034%	262,385	-12.385%
2025-02-03	86.77	88.0000	85.8200	87.15	-1.670%	184,558	-12.415%
2025-01-31	88.88	89.3901	87.9200	88.63	-0.225%	137,224	-13.878%
2025-01-30	89.30	89.8100	88.0400	88.83	+0.441%	157,446	-14.072%
2025-01-29	89.67	90.2850	87.7400	88.44	-1.853%	141,819	-13.693%
2025-01-28	89.60	91.0700	89.6000	90.11	+0.089%	135,733	-15.292%
2025-01-27	88.58	90.4400	88.1450	90.03	+1.362%	202,688	-15.217%
2025-01-24	88.30	89.8400	87.6750	88.82	-0.526%	304,014	-14.062%
2025-01-23	87.19	90.0900	84.3100	89.29	+3.047%	350,862	-14.515%
2025-01-22	88.59	89.2192	86.0600	86.65	-2.859%	370,029	-11.910%
2025-01-21	89.25	90.0000	88.4900	89.20	+1.111%	223,897	-14.428%
2025-01-17	88.78	89.2400	87.4400	88.22	+0.170%	176,480	-13.478%
2025-01-16	87.29	88.1200	86.8100	88.07	+1.428%	191,786	-13.330%
2025-01-15	88.38	89.1000	86.4600	86.83	+0.451%	192,716	-12.093%
2025-01-14	85.24	86.5100	85.1300	86.44	+2.090%	233,689	-11.696%
2025-01-13	85.13	85.4050	82.8450	84.67	-1.294%	324,990	-9.850%
2025-01-10	87.47	87.9950	85.3300	85.78	-4.146%	177,365	-11.017%
2025-01-08	88.67	89.5400	88.1000	89.49	+0.045%	175,740	-14.706%
2025-01-07	90.88	91.2050	88.8100	89.45	-1.443%	113,599	-14.667%
2025-01-06	92.85	93.1900	90.4450	90.76	-1.987%	91,925	-15.899%
2025-01-03	92.02	92.8600	91.1100	92.60	+1.346%	82,518	-17.570%
2025-01-02	92.62	93.2200	90.9350	91.37	-1.050%	93,020	-16.461%
2024-12-31	92.84	93.2000	91.9700	92.34	-0.248%	77,755	-17.338%
2024-12-30	92.53	93.2550	91.4400	92.57	-0.836%	94,271	-17.543%
2024-12-27	93.60	94.8900	92.1606	93.35	-1.280%	99,167	-18.232%
2024-12-26	92.96	94.6100	92.9600	94.56	+0.918%	92,899	-19.279%
2024-12-24	92.80	93.9200	92.4200	93.70	+1.210%	59,357	-18.538%
2024-12-23	92.16	92.8800	91.5000	92.58	+0.097%	128,504	-17.552%
2024-12-20	89.35	92.6700	89.2908	92.49	+2.007%	463,973	-17.472%
2024-12-19	91.77	92.5650	89.8300	90.67	+0.155%	183,532	-15.816%
2024-12-18	98.05	98.1000	89.7000	90.53	-6.814%	271,397	-15.685%
2024-12-17	97.55	98.8650	95.7100	97.15	-1.300%	309,459	-21.431%
2024-12-16	99.04	100.1850	98.0000	98.43	-0.616%	149,639	-22.453%
2024-12-13	100.41	100.9900	97.7800	99.04	-1.609%	177,299	-22.930%
2024-12-12	100.22	101.6800	100.2200	100.66	+0.050%	128,901	-24.170%
2024-12-11	101.05	101.7300	99.8500	100.61	+0.963%	357,858	-24.133%
2024-12-10	100.78	100.7800	99.2900	99.65	-0.787%	148,273	-23.402%
2024-12-09	100.60	102.1700	99.5650	100.44	-0.159%	153,469	-24.004%
2024-12-06	102.16	102.5700	100.5200	100.60	-0.613%	99,580	-24.125%
2024-12-05	101.08	101.8900	100.3900	101.22	-0.178%	90,477	-24.590%
2024-12-04	102.47	103.5700	99.4200	101.40	-1.458%	175,589	-24.724%
2024-12-03	103.73	104.8000	102.8750	102.90	-0.733%	88,062	-25.821%
2024-12-02	105.04	105.0400	103.1500	103.66	-0.955%	145,958	-26.365%
2024-11-29	105.69	105.6900	104.1900	104.66	+0.029%	87,227	-27.069%
2024-11-27	106.88	107.3100	104.3900	104.63	-1.848%	163,677	-27.048%
2024-11-26	104.81	106.7700	104.5800	106.60	+0.995%	105,733	-28.396%
2024-11-25	104.15	106.0000	104.1450	105.55	+2.060%	171,040	-27.684%
2024-11-22	102.56	104.0550	102.5600	103.42	+1.402%	91,990	-26.194%
2024-11-21	100.01	102.8900	99.5100	101.99	+2.348%	107,927	-25.159%
2024-11-20	100.35	100.6000	99.3850	99.65	-0.340%	98,407	-23.402%
2024-11-19	98.97	100.5300	97.9400	99.99	+0.100%	150,652	-23.662%
2024-11-18	100.31	101.0200	99.3650	99.89	-0.577%	122,798	-23.586%
2024-11-15	101.18	101.5700	99.7200	100.47	-0.248%	129,197	-24.027%
2024-11-14	100.82	102.6900	100.1800	100.72	+0.479%	172,030	-24.216%
2024-11-13	103.32	103.3200	99.4600	100.24	-1.956%	204,261	-23.853%
2024-11-12	104.15	104.8750	102.0212	102.24	-2.638%	173,946	-25.342%
2024-11-11	105.39	106.2850	104.4600	105.01	+1.088%	125,879	-27.312%
2024-11-08	102.80	104.1600	102.1400	103.88	+1.644%	178,140	-26.521%
2024-11-07	102.65	102.9850	99.9000	102.20	-0.098%	211,238	-25.313%
2024-11-06	106.23	108.7600	101.4800	102.30	+1.157%	457,879	-25.386%
2024-11-05	97.84	101.3600	97.8400	101.13	+3.236%	344,631	-24.523%
2024-11-04	97.36	99.0800	96.9500	97.96	-0.082%	169,954	-22.080%
2024-11-01	99.93	99.9300	97.6600	98.04	-0.739%	190,117	-22.144%
2024-10-31	101.15	101.4150	98.7400	98.77	-2.169%	115,738	-22.719%
2024-10-30	100.75	102.4900	100.1400	100.96	+0.179%	184,485	-24.396%
2024-10-29	99.95	100.9650	99.7700	100.78	+0.179%	182,892	-24.261%
2024-10-28	101.26	101.6400	100.3600	100.60	+0.610%	243,251	-24.125%
2024-10-25	101.07	101.8700	99.8900	99.99	-0.468%	206,773	-23.662%
2024-10-24	100.85	101.0950	100.1350	100.46	-0.387%	259,403	-24.020%
2024-10-23	103.14	103.5500	100.5200	100.85	-2.504%	389,621	-24.313%
2024-10-22	104.55	105.4000	102.7650	103.44	-1.345%	206,480	-26.208%
2024-10-21	106.05	106.5000	103.8000	104.85	-1.531%	349,160	-27.201%
2024-10-18	105.70	107.2125	104.3200	106.48	+1.073%	426,723	-28.315%
2024-10-17	104.97	110.6700	101.8090	105.35	+4.132%	825,785	-27.546%
2024-10-16	99.19	102.1900	99.0100	101.17	+3.024%	363,492	-24.553%
2024-10-15	97.00	99.1600	96.8400	98.20	+1.730%	136,982	-22.271%
2024-10-14	93.95	96.5600	93.3800	96.53	+2.889%	133,232	-20.926%
2024-10-11	92.24	94.2900	92.2400	93.82	+2.167%	141,846	-18.642%
2024-10-10	91.10	91.8500	90.7200	91.83	-0.724%	203,545	-16.879%
2024-10-09	91.05	93.0200	90.9900	92.50	+1.940%	209,135	-17.481%
2024-10-08	92.06	92.0600	90.3000	90.74	-0.787%	192,368	-15.881%
2024-10-07	93.57	93.7550	90.5800	91.46	-2.981%	260,546	-16.543%
2024-10-04	93.95	95.0100	92.9000	94.27	+2.002%	320,924	-19.030%
2024-10-03	92.50	92.6500	91.2800	92.42	-0.442%	162,848	-17.410%
2024-10-02	93.54	94.1650	92.5100	92.83	-0.706%	155,002	-17.774%
2024-10-01	95.34	95.3400	93.3700	93.49	-2.564%	140,120	-18.355%
2024-09-30	94.91	96.0800	94.9100	95.95	+0.261%	130,304	-20.448%
2024-09-27	95.73	97.5100	94.8409	95.70	+0.673%	144,063	-20.240%
2024-09-26	96.80	96.8000	94.4500	95.06	-0.554%	302,236	-19.703%
2024-09-25	97.06	97.5500	95.5600	95.59	-1.606%	159,889	-20.149%
2024-09-24	95.73	97.3500	95.3300	97.15	+1.388%	101,329	-21.431%
2024-09-23	96.09	96.0900	94.6500	95.82	+0.725%	124,270	-20.340%
2024-09-20	96.27	96.2700	94.1300	95.13	-0.492%	389,409	-19.762%
2024-09-19	97.57	97.5700	95.3900	95.60	+0.241%	148,267	-20.157%
2024-09-18	95.99	97.1700	93.5800	95.37	-0.945%	279,818	-19.964%
2024-09-17	95.47	97.5700	94.7701	96.28	+1.916%	391,041	-20.721%
2024-09-16	90.41	94.8150	90.4100	94.47	+3.122%	265,489	-19.202%
2024-09-13	89.50	92.0000	88.8900	91.61	+2.403%	242,250	-16.679%
2024-09-12	89.45	90.0000	88.7600	89.46	+0.743%	103,836	-14.677%
2024-09-11	87.82	89.2900	86.5200	88.80	+0.011%	144,951	-14.043%
2024-09-10	88.16	88.8700	86.5900	88.79	+1.243%	105,706	-14.033%
2024-09-09	87.44	88.4600	86.8000	87.70	+0.320%	107,307	-12.965%
2024-09-06	88.28	88.7400	86.8700	87.42	-0.580%	146,163	-12.686%
2024-09-05	87.73	88.2300	86.6700	87.93	+0.722%	91,195	-13.192%
2024-09-04	87.22	88.4800	86.6500	87.30	-0.297%	96,535	-12.566%
2024-09-03	88.72	89.4420	86.9500	87.56	-2.014%	136,775	-12.825%
2024-08-30	87.82	89.6600	87.6900	89.36	+1.754%	150,709	-14.581%
2024-08-29	86.81	88.1200	86.3725	87.82	+1.608%	157,860	-13.084%
2024-08-28	87.02	88.2250	85.9800	86.43	-0.689%	179,162	-11.686%
2024-08-27	87.12	87.4325	86.3600	87.03	-0.537%	113,772	-12.295%
2024-08-26	88.97	89.6350	87.3300	87.50	-1.141%	177,954	-12.766%
2024-08-23	85.61	89.6100	85.0100	88.51	+3.788%	192,584	-13.761%
2024-08-22	84.44	85.8050	84.4400	85.28	+0.804%	105,473	-10.495%
2024-08-21	84.70	85.0000	83.4900	84.60	+0.106%	92,539	-9.775%
2024-08-20	85.24	85.4700	83.8500	84.51	-1.135%	93,498	-9.679%
2024-08-19	84.63	85.6850	84.2800	85.48	+0.945%	112,789	-10.704%
2024-08-16	83.92	85.1100	83.8100	84.68	+0.678%	107,981	-9.861%
2024-08-15	85.00	85.6400	83.8300	84.11	+1.021%	142,711	-9.250%
2024-08-14	84.09	84.0900	82.6200	83.26	-0.287%	87,216	-8.323%
2024-08-13	83.09	84.0500	82.0100	83.50	+1.804%	134,128	-8.587%
2024-08-12	83.64	83.6400	81.7050	82.02	-1.960%	156,043	-6.937%
2024-08-09	83.54	83.6600	82.6500	83.66	+0.529%	112,582	-8.762%
2024-08-08	82.84	83.9700	81.9350	83.22	+1.973%	146,965	-8.279%
2024-08-07	84.27	84.8300	81.4300	81.61	-1.485%	253,185	-6.470%
2024-08-06	81.38	83.2100	81.2406	82.84	+2.272%	187,411	-7.859%
2024-08-05	78.71	82.3900	77.7600	81.00	-2.150%	226,227	-5.765%
2024-08-02	81.73	82.8000	80.4000	82.78	-1.780%	179,868	-7.792%
2024-08-01	86.11	86.6000	82.6000	84.28	-1.794%	196,415	-9.433%
2024-07-31	84.77	87.7700	83.6300	85.82	+1.695%	154,886	-11.058%
2024-07-30	84.78	85.5700	83.8400	84.39	+0.345%	195,364	-9.551%
2024-07-29	86.20	86.5500	83.3700	84.10	-3.233%	203,706	-9.239%
2024-07-26	87.31	87.3400	85.3900	86.91	+1.188%	271,833	-12.174%
2024-07-25	81.44	86.5900	81.3850	85.89	+6.037%	386,877	-11.131%
2024-07-24	82.89	83.9000	80.9400	81.00	-2.633%	222,137	-5.765%
2024-07-23	81.07	83.8700	81.0700	83.19	+2.199%	165,329	-8.246%
2024-07-22	81.99	82.1300	80.2500	81.40	-0.538%	207,283	-6.229%
2024-07-19	82.09	84.3600	81.6800	81.84	-0.268%	264,343	-6.733%
2024-07-18	80.24	85.9500	79.7900	82.06	+0.947%	336,995	-6.983%
2024-07-17	80.53	82.6400	80.5300	81.29	+0.308%	286,652	-6.102%
2024-07-16	77.49	81.1000	77.4900	81.04	+5.714%	259,800	-5.812%
2024-07-15	76.00	77.4700	76.0000	76.66	+0.988%	187,740	-0.430%
2024-07-12	75.50	76.8500	75.3800	75.91	+0.757%	173,639	+0.553%
2024-07-11	74.00	76.1700	73.8300	75.34	+2.797%	191,714	+1.314%
2024-07-10	72.15	73.3300	71.4150	73.29	+1.468%	111,892	+4.148%
2024-07-09	72.13	72.6150	71.6900	72.23	-0.276%	71,702	+5.676%
2024-07-08	73.06	73.2468	71.9900	72.43	+0.430%	107,509	+5.385%
2024-07-05	71.97	72.6200	71.5400	72.12	-0.055%	102,669	+5.837%
2024-07-03	72.32	73.0200	71.8700	72.16	+0.473%	54,251	+5.779%
2024-07-02	71.04	72.2400	71.0400	71.82	+1.326%	87,462	+6.280%
2024-07-01	72.81	72.8100	70.7000	70.88	-2.315%	216,971	+7.689%
2024-06-28	71.69	72.6700	70.9800	72.56	+2.500%	683,684	+5.196%
2024-06-27	70.41	70.8000	69.7500	70.79	+0.797%	152,567	+7.826%
2024-06-26	70.58	71.0000	70.1600	70.23	-1.182%	143,831	+8.686%
2024-06-25	71.75	72.3500	70.7200	71.07	-1.470%	174,761	+7.401%
2024-06-24	72.01	73.5000	71.7900	72.13	+0.684%	183,864	+5.823%
2024-06-21	71.33	71.8600	70.3900	71.64	+0.266%	568,973	+6.547%
2024-06-20	70.65	71.8300	70.3000	71.45	+0.904%	191,329	+6.830%
2024-06-18	71.16	71.9100	70.4200	70.81	-0.113%	221,107	+7.796%
2024-06-17	69.95	70.9200	69.5400	70.89	+0.854%	91,623	+7.674%
2024-06-14	70.24	70.7000	69.7000	70.29	-1.223%	114,973	+8.593%
2024-06-13	72.16	72.1600	70.2800	71.16	-1.167%	154,237	+7.265%
2024-06-12	73.05	74.3800	71.8100	72.00	+2.901%	249,935	+6.014%
2024-06-11	68.68	69.9800	68.6650	69.97	+1.347%	204,094	+9.090%
2024-06-10	68.04	69.4800	67.9600	69.04	+0.671%	123,537	+10.559%
2024-06-07	69.39	69.6650	68.2500	68.58	-2.474%	95,118	+11.301%
2024-06-06	70.16	70.7700	69.6000	70.32	-0.467%	136,359	+8.547%
2024-06-05	70.97	71.1850	69.7100	70.65	+0.598%	110,417	+8.040%
2024-06-04	70.50	71.1300	69.9000	70.23	-1.224%	97,202	+8.686%
2024-06-03	70.93	71.3600	69.8900	71.10	+1.152%	205,693	+7.356%
2024-05-31	68.90	70.3800	68.9000	70.29	+2.793%	171,225	+8.593%
2024-05-30	68.28	69.0250	67.8700	68.38	+1.364%	171,516	+11.626%
2024-05-29	67.42	68.0650	67.0900	67.46	-1.690%	212,378	+13.149%
2024-05-28	71.36	71.3850	68.5900	68.62	-3.542%	201,433	+11.236%
2024-05-24	71.84	72.1700	70.9200	71.14	-0.266%	193,084	+7.295%
2024-05-23	72.52	72.5200	71.0100	71.33	-1.614%	145,102	+7.010%
2024-05-22	73.00	73.7200	72.1000	72.50	-1.361%	148,836	+5.283%
2024-05-21	72.87	73.7600	72.6200	73.50	+0.533%	98,082	+3.850%
2024-05-20	73.13	74.2900	72.8000	73.11	-0.273%	235,451	+4.404%
2024-05-17	74.02	74.0200	72.8000	73.31	-0.610%	219,930	+4.119%
2024-05-16	73.77	74.2150	73.4950	73.76	-0.189%	111,198	+3.484%
2024-05-15	72.86	73.9200	72.8600	73.90	+2.810%	146,116	+3.288%
2024-05-14	71.51	72.2600	71.2300	71.88	+2.044%	175,378	+6.191%
2024-05-13	71.23	71.5900	70.4400	70.44	-0.396%	262,240	+8.362%
2024-05-10	73.14	73.3400	70.6350	70.72	-4.056%	283,842	+7.933%
2024-05-09	71.56	74.0900	71.5600	73.71	+3.004%	158,532	+3.554%
2024-05-08	70.46	71.6799	70.1700	71.56	+0.718%	104,187	+6.666%
2024-05-07	72.41	72.8800	70.9600	71.05	-1.388%	171,618	+7.431%
2024-05-06	71.28	72.1200	70.8200	72.05	+2.097%	167,790	+5.940%
2024-05-03	71.25	72.2600	70.4800	70.57	+1.306%	187,459	+8.162%
2024-05-02	70.75	70.7500	69.1700	69.66	-0.029%	181,137	+9.575%
2024-05-01	69.09	72.1000	68.8400	69.68	+1.309%	278,681	+9.544%
2024-04-30	69.99	70.1950	68.5900	68.78	-2.148%	268,349	+10.977%
2024-04-29	70.71	71.1400	69.4950	70.29	-0.114%	139,328	+8.593%
2024-04-26	70.28	71.0600	70.2150	70.37	+0.730%	149,174	+8.470%
2024-04-25	69.99	70.1160	68.8500	69.86	-1.314%	175,474	+9.261%
2024-04-24	70.70	72.2800	70.1350	70.79	-1.104%	272,584	+7.826%
2024-04-23	69.88	72.0400	69.7800	71.58	+3.230%	483,508	+6.636%
2024-04-22	72.00	72.1600	69.0400	69.34	-4.213%	6,006,689	+10.081%
2024-04-19	73.73	73.9100	70.5900	72.39	+9.499%	1,999,770	+5.443%
2024-04-18	66.63	66.9800	64.1300	66.11	-1.137%	276,566	+15.459%
2024-04-17	68.47	68.4700	66.4050	66.87	-1.095%	200,446	+14.147%
2024-04-16	68.11	68.1100	66.4400	67.61	-1.285%	187,437	+12.898%
2024-04-15	70.08	70.4050	67.9400	68.49	-2.073%	137,560	+11.447%
2024-04-12	71.70	71.9550	69.3500	69.94	-3.690%	115,550	+9.136%
2024-04-11	73.04	73.0400	72.0500	72.62	+0.359%	92,517	+5.109%
2024-04-10	73.71	73.7100	71.2200	72.36	-5.189%	161,868	+5.486%
2024-04-09	74.70	76.4200	74.4100	76.32	+2.594%	114,597	+0.013%
2024-04-08	73.57	74.5950	73.1900	74.39	+2.212%	77,255	+2.608%
2024-04-05	73.07	73.4700	72.4300	72.78	-0.479%	105,203	+4.878%
2024-04-04	74.87	75.5600	72.8900	73.13	-0.693%	127,323	+4.376%
2024-04-03	72.50	73.9700	72.5000	73.64	+0.849%	79,913	+3.653%
2024-04-02	73.93	73.9300	72.8200	73.02	-2.262%	101,049	+4.533%
2024-04-01	77.00	77.0000	74.6800	74.71	-2.835%	149,850	+2.168%
2024-03-28	75.86	77.1300	75.8600	76.89	+1.344%	127,909	-0.728%
2024-03-27	74.12	76.0500	74.1200	75.87	+3.309%	142,958	+0.606%
2024-03-26	75.04	75.0400	73.2000	73.44	-1.410%	130,323	+3.935%
2024-03-25	75.67	76.2200	74.4800	74.49	-1.063%	176,949	+2.470%
2024-03-22	76.50	76.5000	74.8700	75.29	-1.064%	180,962	+1.381%
2024-03-21	73.46	76.4350	73.4600	76.10	+3.962%	153,623	+0.302%
2024-03-20	70.83	73.3200	70.8300	73.20	+3.434%	114,945	+4.276%
2024-03-19	70.48	71.4500	70.1825	70.77	+0.326%	124,574	+7.856%
2024-03-18	70.50	71.3500	70.3000	70.54	+0.270%	115,887	+8.208%
2024-03-15	69.94	71.1650	69.9400	70.35	+0.199%	453,032	+8.500%
2024-03-14	71.99	71.9900	69.4400	70.21	-2.877%	147,372	+8.717%
2024-03-13	73.04	73.7400	72.1600	72.29	-0.973%	119,537	+5.589%
2024-03-12	74.70	74.7000	72.8000	73.00	-2.563%	100,440	+4.562%
2024-03-11	75.66	76.1600	74.7200	74.92	-0.834%	93,045	+1.882%
2024-03-08	76.27	77.1800	75.3825	75.55	-0.277%	154,974	+1.032%
2024-03-07	76.13	76.9200	75.2600	75.76	+0.718%	132,056	+0.752%
2024-03-06	75.61	75.6300	74.0600	75.22	+0.737%	153,429	+1.476%
2024-03-05	73.15	75.1150	73.1500	74.67	+1.330%	174,093	+2.223%
2024-03-04	73.67	75.8400	73.4700	73.69	+0.876%	107,750	+3.583%
2024-03-01	73.14	74.0400	72.7100	73.05	-0.680%	91,302	+4.490%
2024-02-29	73.03	73.8100	72.9800	73.55	+2.509%	126,231	+3.780%
2024-02-28	71.76	72.5550	71.2800	71.75	-1.034%	152,614	+6.383%
2024-02-27	72.78	73.1800	71.7200	72.50	+0.388%	104,140	+5.283%
2024-02-26	71.34	72.3900	71.2000	72.22	+0.599%	90,161	+5.691%
2024-02-23	72.25	72.2600	71.2750	71.79	+0.098%	103,174	+6.324%
2024-02-22	70.98	72.1750	70.9800	71.72	+0.858%	125,587	+6.428%
2024-02-21	71.28	71.5200	70.5500	71.11	-0.504%	86,781	+7.341%
2024-02-20	70.79	72.3700	69.9600	71.47	-0.404%	125,690	+6.800%
2024-02-16	70.60	72.6600	70.1500	71.76	+0.673%	166,998	+6.368%
2024-02-15	69.82	71.4100	69.6600	71.28	+3.409%	117,769	+7.085%
2024-02-14	68.32	69.3500	67.7800	68.93	+2.088%	160,668	+10.736%
2024-02-13	69.44	69.6300	66.9800	67.52	-6.598%	144,680	+13.048%
2024-02-12	70.00	72.7700	70.0000	72.29	+3.271%	172,879	+5.589%
2024-02-09	69.81	70.3000	68.7800	70.00	+1.171%	126,508	+9.043%
2024-02-08	69.29	69.8250	68.7400	69.19	+0.159%	149,334	+10.319%
2024-02-07	68.60	69.8300	67.6400	69.08	+1.246%	131,134	+10.495%
2024-02-06	67.84	68.7027	67.6200	68.23	+0.590%	131,414	+11.872%
2024-02-05	69.05	69.0500	67.4900	67.83	-3.114%	142,103	+12.531%
2024-02-02	69.79	70.9000	69.5000	70.01	-1.422%	199,774	+9.027%
2024-02-01	71.04	71.4400	69.5500	71.02	+0.852%	102,138	+7.477%
2024-01-31	71.63	73.1700	70.2200	70.42	-2.762%	153,418	+8.393%
2024-01-30	71.67	72.6900	71.0900	72.42	+0.514%	178,326	+5.399%
2024-01-29	70.48	72.0600	69.9700	72.05	+2.039%	127,197	+5.940%
2024-01-26	70.49	71.0400	70.0491	70.61	+0.470%	172,330	+8.101%
2024-01-25	71.01	71.3600	68.9600	70.28	+2.509%	309,737	+8.608%
2024-01-24	69.79	70.2300	68.1700	68.56	-0.189%	303,538	+11.333%
2024-01-23	69.30	69.4000	67.8300	68.69	-0.334%	266,220	+11.122%
2024-01-22	68.07	69.7000	68.0700	68.92	+2.225%	129,606	+10.752%
2024-01-19	66.63	67.6200	65.4350	67.42	+1.858%	336,216	+13.216%
2024-01-18	67.42	67.4200	65.6500	66.19	-1.268%	245,869	+15.320%
2024-01-17	67.04	67.8800	66.6500	67.04	-1.513%	248,350	+13.857%
2024-01-16	67.50	68.5600	66.7100	68.07	-0.161%	234,030	+12.135%
2024-01-12	69.28	69.4200	67.7400	68.18	-0.132%	205,013	+11.954%
2024-01-11	70.05	70.2200	67.9500	68.27	-2.471%	164,243	+11.806%
2024-01-10	69.25	70.9600	69.0400	70.00	+1.449%	352,146	+9.043%
2024-01-09	68.66	69.8900	68.1300	69.00	-0.876%	224,265	+10.623%
2024-01-08	69.41	70.0650	69.0700	69.61	+0.753%	287,002	+9.654%
2024-01-05	70.26	70.6050	68.0700	69.09	-3.908%	359,117	+10.479%
2024-01-04	72.48	72.5290	71.6500	71.90	-0.882%	172,462	+6.161%
2024-01-03	75.61	75.8100	72.3550	72.54	-4.841%	226,181	+5.225%
2024-01-02	75.10	76.2400	74.2630	76.23	+0.660%	183,040	+0.131%
2023-12-29	76.91	77.2700	75.3900	75.73	-2.006%	116,387	+0.792%
2023-12-28	77.00	78.4300	76.7373	77.28	-0.232%	113,720	-1.229%
2023-12-27	77.30	78.5799	76.9900	77.46	+0.637%	153,921	-1.459%
2023-12-26	75.42	77.0900	75.1850	76.97	+2.805%	133,174	-0.831%
2023-12-22	74.36	75.6200	73.3900	74.87	+2.058%	174,086	+1.950%
2023-12-21	73.36	73.6900	72.3600	73.36	+0.880%	164,572	+4.049%
2023-12-20	73.39	74.8600	72.7000	72.72	-0.913%	153,741	+4.964%
2023-12-19	72.12	73.8800	72.1200	73.39	+1.888%	303,145	+4.006%
2023-12-18	74.29	74.2900	71.6700	72.03	-2.451%	353,611	+5.970%
2023-12-15	73.83	74.9700	72.3400	73.84	-0.041%	454,861	+3.372%
2023-12-14	69.35	73.9700	69.3500	73.87	+9.372%	485,664	+3.330%

document.getElementById("zg46CW").onerror = function(){this.style.display='none';}; .dark-mode .vLxxk9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vLxxk9{ color: #333333; background-color: white; border: 2px solid #333333; }CNSCohen & Steers Inc.stock NYSE

CNS
Cohen & Steers Inc.
stock NYSE