Dark

CNS
Cohen & Steers Inc.
stock NYSE

At Close

Jul 14, 2026 3:59:55 PM EDT

77.09USD+0.679%(+0.52)270,062

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-76.57)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

77.07USD-0.026%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	76.5100	77.600000	76.260000	77.0900	+0.679%	270,062	0.000%
2026-07-13	77.7100	78.515000	76.190000	76.5700	-1.072%	236,582	+0.679%
2026-07-10	78.2000	78.770000	76.830000	77.4000	+0.650%	227,302	-0.401%
2026-07-09	76.3200	77.880000	76.145000	76.9000	+0.510%	211,613	+0.247%
2026-07-08	78.4600	78.990000	76.330000	76.5100	-3.384%	242,591	+0.758%
2026-07-07	79.8200	80.480000	78.931000	79.1900	-0.327%	283,443	-2.652%
2026-07-06	78.6000	80.210000	78.050000	79.4500	+1.120%	253,696	-2.970%
2026-07-02	78.2000	78.610000	77.630000	78.5700	+1.499%	189,704	-1.884%
2026-07-01	76.4400	79.280000	76.255000	77.4100	+1.668%	248,684	-0.413%
2026-06-30	75.4200	76.750000	74.980000	76.1400	+1.035%	263,858	+1.248%
2026-06-29	77.8800	77.885000	74.690000	75.3600	-3.853%	420,084	+2.296%
2026-06-26	76.7500	78.520000	76.120000	78.3800	+2.471%	985,126	-1.646%
2026-06-25	75.6700	77.249900	75.340000	76.4900	+2.000%	373,388	+0.784%
2026-06-24	75.5000	76.470000	73.370000	74.9900	-1.381%	516,991	+2.800%
2026-06-23	76.1900	76.619900	75.115000	76.0400	+0.569%	316,129	+1.381%
2026-06-22	75.0400	75.930000	74.430000	75.6100	+0.975%	368,176	+1.957%
2026-06-18	74.8900	75.370000	74.520000	74.8800	+0.713%	577,364	+2.951%
2026-06-17	75.7700	76.887883	74.350000	74.3500	-2.849%	351,118	+3.685%
2026-06-16	77.8400	78.360000	76.410000	76.5300	-0.778%	298,192	+0.732%
2026-06-15	77.4700	78.419900	77.027500	77.1300	+0.104%	194,109	-0.052%
2026-06-12	76.3700	77.870000	76.370000	77.0500	+1.355%	184,260	+0.052%
2026-06-11	75.9600	76.605000	74.784300	76.0200	-0.066%	213,603	+1.408%
2026-06-10	77.6400	78.690000	76.060000	76.0700	-1.566%	280,550	+1.341%
2026-06-09	74.5100	77.905000	74.510000	77.2800	+4.843%	298,169	-0.246%
2026-06-08	74.8700	75.130000	73.630000	73.7100	-0.311%	198,537	+4.586%
2026-06-05	73.9700	74.480000	72.847500	73.9400	+0.544%	169,100	+4.260%
2026-06-04	71.0600	73.670000	70.830000	73.5400	+4.758%	211,975	+4.827%
2026-06-03	70.4400	70.440000	68.020000	70.2000	-1.404%	282,710	+9.815%
2026-06-02	70.4700	72.520000	70.305051	71.2000	+0.936%	340,464	+8.272%
2026-06-01	69.3100	71.310000	69.270000	70.5400	+1.060%	216,437	+9.286%
2026-05-29	68.8400	69.970000	68.370000	69.8000	+1.203%	254,873	+10.444%
2026-05-28	70.3400	71.310000	68.520000	68.9700	-2.695%	228,048	+11.773%
2026-05-27	71.8000	72.350000	70.870000	70.8800	-1.019%	187,909	+8.761%
2026-05-26	71.9900	72.430000	71.100600	71.6100	-0.320%	146,149	+7.653%
2026-05-22	71.0700	72.290000	71.070000	71.8400	-0.430%	227,109	+7.308%
2026-05-21	71.1800	72.409900	70.590000	72.1500	+0.796%	257,150	+6.847%
2026-05-20	71.7800	72.640000	70.950000	71.5800	-0.181%	264,238	+7.698%
2026-05-19	72.2400	72.640000	71.140000	71.7100	-0.761%	217,271	+7.502%
2026-05-18	71.4400	72.960000	71.440000	72.2600	+1.134%	155,272	+6.684%
2026-05-15	72.0800	72.870000	70.865000	71.4500	-1.448%	237,173	+7.894%
2026-05-14	73.4300	74.010000	71.560000	72.5000	-0.371%	312,132	+6.331%
2026-05-13	71.7600	73.090000	71.070000	72.7700	+0.706%	285,731	+5.937%
2026-05-12	72.2300	72.625000	70.040000	72.2600	+0.152%	204,290	+6.684%
2026-05-11	71.9900	72.360000	70.830000	72.1500	-0.838%	391,559	+6.847%
2026-05-08	71.0400	73.050000	69.710000	72.7600	+2.335%	304,320	+5.951%
2026-05-07	70.9100	72.040000	70.250000	71.1000	+0.794%	258,284	+8.425%
2026-05-06	70.2200	71.260000	69.664487	70.5400	+1.438%	415,757	+9.286%
2026-05-05	68.5500	70.000000	68.330000	69.5400	+1.860%	209,327	+10.857%
2026-05-04	68.9700	69.915000	68.000000	68.2700	-1.472%	189,268	+12.919%
2026-05-01	70.7800	71.805000	69.260000	69.2900	-1.423%	386,278	+11.257%
2026-04-30	67.4600	70.470000	67.400000	70.2900	+3.841%	369,760	+9.674%
2026-04-29	69.4900	69.490000	67.295000	67.6900	-1.813%	389,213	+13.887%
2026-04-28	68.5000	69.410000	68.170000	68.9400	+1.159%	222,032	+11.822%
2026-04-27	67.5700	68.790000	67.300000	68.1500	+0.650%	229,048	+13.118%
2026-04-24	66.9900	68.080000	66.600000	67.7100	+0.699%	261,272	+13.853%
2026-04-23	68.3200	68.570000	66.930000	67.2400	-1.581%	253,247	+14.649%
2026-04-22	69.2000	69.700000	67.930000	68.3200	-0.770%	244,797	+12.837%
2026-04-21	68.1500	69.230000	67.750000	68.8500	+0.879%	471,123	+11.968%
2026-04-20	67.1900	68.600000	66.645000	68.2500	+2.370%	372,445	+12.952%
2026-04-17	63.0100	66.770000	62.350000	66.6700	+3.140%	775,760	+15.629%
2026-04-16	66.2400	66.730000	64.540000	64.6400	-2.371%	310,857	+19.261%
2026-04-15	66.2900	66.660000	65.615000	66.2100	-0.106%	196,744	+16.433%
2026-04-14	64.6400	66.590000	64.600000	66.2800	+2.744%	295,295	+16.310%
2026-04-13	62.7900	64.580000	62.290000	64.5100	+2.137%	620,392	+19.501%
2026-04-10	63.8900	64.200000	63.100000	63.1600	-1.374%	501,384	+22.055%
2026-04-09	63.6200	64.370000	63.060000	64.0400	+0.219%	392,894	+20.378%
2026-04-08	64.4200	65.160000	63.850000	63.9000	+1.752%	447,249	+20.642%
2026-04-07	63.2000	63.450000	62.660000	62.8000	-0.899%	311,397	+22.755%
2026-04-06	62.2300	63.640000	61.910000	63.3700	+1.133%	239,012	+21.651%
2026-04-02	61.3500	62.680000	60.500000	62.6600	+0.853%	251,313	+23.029%
2026-04-01	62.6400	63.450000	61.480100	62.1300	-0.671%	239,473	+24.079%
2026-03-31	62.3200	62.770000	61.175000	62.5500	+1.906%	294,356	+23.245%
2026-03-30	61.4600	62.600000	61.290000	61.3800	+0.904%	332,932	+25.595%
2026-03-27	61.3800	61.640000	60.670000	60.8300	-1.792%	311,433	+26.730%
2026-03-26	61.7100	62.475000	60.695000	61.9400	+0.065%	393,852	+24.459%
2026-03-25	63.8600	64.565000	60.170000	61.9000	-1.886%	549,268	+24.540%
2026-03-24	62.6300	63.600000	62.270000	63.0900	-0.646%	240,235	+22.191%
2026-03-23	63.7300	64.810000	62.785000	63.5000	+2.123%	315,131	+21.402%
2026-03-20	63.5800	63.630000	62.020000	62.1800	-1.427%	1,355,930	+23.979%
2026-03-19	62.8000	63.540000	61.840000	63.0800	-0.206%	327,524	+22.210%
2026-03-18	63.6500	64.550000	63.115000	63.2100	-1.603%	519,709	+21.959%
2026-03-17	64.0100	65.260000	64.010000	64.2400	+1.517%	274,014	+20.003%
2026-03-16	63.3500	64.030000	62.630000	63.2800	+1.232%	401,802	+21.824%
2026-03-13	63.2000	64.670000	62.410000	62.5100	+0.112%	430,887	+23.324%
2026-03-12	62.3500	63.460000	62.042200	62.4400	-1.140%	471,506	+23.463%
2026-03-11	63.1600	64.095000	62.195000	63.1600	-0.111%	274,941	+22.055%
2026-03-10	64.2000	65.110000	63.170000	63.2300	-1.588%	330,815	+21.920%
2026-03-09	63.1600	64.420000	61.080000	64.2500	-1.093%	338,540	+19.984%
2026-03-06	65.1200	66.885000	64.010000	64.9600	-1.888%	321,695	+18.673%
2026-03-05	66.1300	67.420000	65.420000	66.2100	-1.061%	226,739	+16.433%
2026-03-04	68.0100	68.630000	66.760000	66.9200	-1.443%	519,748	+15.197%
2026-03-03	67.0400	68.375000	66.190000	67.9000	-0.775%	320,546	+13.535%
2026-03-02	65.4900	68.620000	65.490000	68.4300	+2.333%	330,436	+12.655%
2026-02-27	66.9000	67.520000	65.235000	66.8700	-0.402%	335,993	+15.283%
2026-02-26	68.2300	68.975000	66.230000	67.1400	-0.695%	287,831	+14.820%
2026-02-25	67.4900	68.065000	66.400000	67.6100	+0.971%	229,768	+14.022%
2026-02-24	65.8100	67.140000	65.810000	66.9600	+1.809%	182,131	+15.128%
2026-02-23	66.7400	66.980000	65.065000	65.7700	-2.011%	233,967	+17.211%
2026-02-20	66.6700	67.300000	64.610000	67.1200	+0.419%	251,980	+14.854%
2026-02-19	65.8500	67.140000	65.160000	66.8400	+1.181%	240,400	+15.335%
2026-02-18	66.1800	67.550000	65.630000	66.0600	-0.151%	179,928	+16.697%
2026-02-17	66.9900	68.150000	65.930000	66.1600	-0.750%	335,365	+16.521%
2026-02-13	66.2000	68.300000	65.330000	66.6600	+0.786%	626,895	+15.647%
2026-02-12	65.1000	66.520000	64.130000	66.1400	+2.021%	383,620	+16.556%
2026-02-11	65.5000	66.110000	64.140000	64.8300	-1.053%	333,934	+18.911%
2026-02-10	64.7500	65.890000	64.050000	65.5200	+1.897%	244,991	+17.659%
2026-02-09	62.6400	64.360000	62.060100	64.3000	+2.535%	288,315	+19.891%
2026-02-06	62.6200	63.160000	62.320000	62.7100	+1.047%	238,590	+22.931%
2026-02-05	63.1100	63.360000	61.340000	62.0600	-1.429%	226,574	+24.218%
2026-02-04	61.4600	63.473000	60.325000	62.9600	+2.557%	251,246	+22.443%
2026-02-03	63.0600	63.500000	60.490000	61.3900	-3.596%	313,985	+25.574%
2026-02-02	64.1400	64.420000	63.490000	63.6800	-0.903%	244,523	+21.058%
2026-01-30	64.3600	64.840000	63.580000	64.2600	-0.496%	262,173	+19.966%
2026-01-29	64.5300	65.305000	63.350000	64.5800	+0.985%	487,702	+19.371%
2026-01-28	65.1800	65.390000	63.800000	63.9500	-1.751%	343,261	+20.547%
2026-01-27	65.2700	67.260000	64.700000	65.0900	-0.245%	649,282	+18.436%
2026-01-26	65.9300	66.710000	64.610000	65.2500	-1.001%	401,533	+18.146%
2026-01-23	67.8100	68.935000	64.790000	65.9100	-4.173%	581,717	+16.963%
2026-01-22	69.6600	70.615000	68.470000	68.7800	-0.836%	380,511	+12.082%
2026-01-21	68.9100	70.155000	68.421100	69.3600	+0.990%	391,509	+11.145%
2026-01-20	69.3000	69.540000	68.220000	68.6800	-2.471%	356,978	+12.245%
2026-01-16	69.3700	70.660000	68.801800	70.4200	+1.135%	375,189	+9.472%
2026-01-15	69.0600	70.515000	68.410000	69.6300	+1.442%	405,323	+10.714%
2026-01-14	67.7900	69.429000	67.580000	68.6400	+1.090%	395,441	+12.311%
2026-01-13	67.6900	68.720000	67.230000	67.9000	-0.557%	519,682	+13.535%
2026-01-12	67.6000	68.330000	66.140000	68.2800	+0.353%	315,075	+12.903%
2026-01-09	67.2100	69.075000	67.050000	68.0400	+1.250%	308,750	+13.301%
2026-01-08	65.5100	67.260000	65.510000	67.2000	+1.649%	318,411	+14.717%
2026-01-07	66.7300	67.005000	65.220000	66.1100	-0.661%	310,044	+16.609%
2026-01-06	64.5000	66.725000	64.500000	66.5500	+2.764%	413,169	+15.838%
2026-01-05	63.2800	65.825000	63.280000	64.7600	+1.872%	310,412	+19.040%
2026-01-02	62.5600	63.620000	62.425000	63.5700	+1.258%	207,126	+21.268%
2025-12-31	63.5600	63.560000	62.540000	62.7800	-0.696%	154,967	+22.794%
2025-12-30	63.8800	64.195000	63.110000	63.2200	-1.203%	138,367	+21.939%
2025-12-29	64.2100	64.820000	63.560000	63.9900	-0.327%	191,406	+20.472%
2025-12-26	63.1200	64.410000	62.960000	64.2000	+1.550%	324,539	+20.078%
2025-12-24	63.3200	63.530000	62.825000	63.2200	-0.047%	105,671	+21.939%
2025-12-23	63.2100	63.310000	62.510000	63.2500	-0.063%	206,708	+21.881%
2025-12-22	62.4500	63.710000	62.080100	63.2900	+1.524%	213,907	+21.804%
2025-12-19	62.7300	63.451315	62.150000	62.3400	-1.032%	705,823	+23.661%
2025-12-18	63.1600	63.920000	62.665500	62.9900	+0.527%	204,759	+22.385%
2025-12-17	62.7800	63.555000	62.330000	62.6600	-0.286%	258,409	+23.029%
2025-12-16	62.8000	63.590000	62.570000	62.8400	+0.480%	320,481	+22.677%
2025-12-15	63.0600	63.185000	61.945000	62.5400	0.000%	352,404	+23.265%
2025-12-12	62.9100	63.210000	62.135000	62.5400	-0.144%	303,806	+23.265%
2025-12-11	61.9800	62.965000	61.980000	62.6300	+1.245%	358,612	+23.088%
2025-12-10	59.9100	62.220000	58.390000	61.8600	+1.743%	548,334	+24.620%
2025-12-09	60.0900	61.570000	60.030000	60.8000	+1.249%	397,451	+26.793%
2025-12-08	62.2300	62.410000	59.810000	60.0500	-3.457%	549,881	+28.376%
2025-12-05	62.1600	62.612000	61.440000	62.2000	-0.718%	361,398	+23.939%
2025-12-04	62.8300	64.425000	62.340000	62.6500	+0.401%	482,719	+23.049%
2025-12-03	62.1500	63.710000	62.050000	62.4000	+0.987%	1,694,944	+23.542%
2025-12-02	62.1800	62.930000	61.590000	61.7900	+0.195%	434,590	+24.761%
2025-12-01	62.5700	62.800000	61.645000	61.6700	-2.498%	409,911	+25.004%
2025-11-28	64.1900	64.190000	62.770000	63.2500	-0.815%	167,200	+21.881%
2025-11-26	62.4700	64.245000	62.060000	63.7700	+1.609%	453,993	+20.888%
2025-11-25	62.1900	63.390000	62.190000	62.7600	+1.291%	496,343	+22.833%
2025-11-24	61.1500	62.360000	60.910000	61.9600	+0.928%	528,896	+24.419%
2025-11-21	60.3400	61.710000	60.110000	61.3900	+3.229%	1,275,818	+25.574%
2025-11-20	60.3100	61.690000	59.240000	59.4700	-0.218%	725,688	+29.628%
2025-11-19	59.2000	60.170000	58.800000	59.6000	+0.608%	599,886	+29.346%
2025-11-18	59.6300	60.300000	59.110000	59.2400	-0.737%	537,272	+30.132%
2025-11-17	64.3800	64.885000	59.520000	59.6800	-7.844%	434,395	+29.172%
2025-11-14	65.3300	65.330000	64.380000	64.7600	-1.115%	233,394	+19.040%
2025-11-13	65.9100	67.150000	65.160000	65.4900	-1.087%	337,027	+17.713%
2025-11-12	68.3700	69.639900	66.020000	66.2100	-3.117%	850,583	+16.433%
2025-11-11	67.3100	68.923200	67.310000	68.3400	+2.061%	209,214	+12.804%
2025-11-10	68.2600	68.295000	66.950000	66.9600	-2.248%	180,679	+15.128%
2025-11-07	67.7200	68.585000	66.700000	68.5000	+0.809%	375,958	+12.540%
2025-11-06	69.9600	69.960000	67.730000	67.9500	-0.716%	433,568	+13.451%
2025-11-05	67.1600	68.570000	67.000000	68.4400	+1.921%	573,496	+12.639%
2025-11-04	67.7200	68.395000	67.095000	67.1500	-0.929%	350,211	+14.803%
2025-11-03	67.8500	68.730000	66.745000	67.7800	-0.790%	391,079	+13.736%
2025-10-31	69.0400	69.190000	68.110000	68.3200	-1.740%	366,033	+12.837%
2025-10-30	68.8300	69.980000	68.650000	69.5300	+0.115%	398,341	+10.873%
2025-10-29	70.7100	71.970000	69.115000	69.4500	-2.554%	272,361	+11.001%
2025-10-28	71.1300	71.540000	70.830000	71.2700	-0.336%	245,844	+8.166%
2025-10-27	71.5200	72.125000	70.460000	71.5100	+0.238%	388,865	+7.803%
2025-10-24	71.2800	72.030000	70.935000	71.3400	+0.891%	409,130	+8.060%
2025-10-23	70.9000	71.530000	69.620000	70.7100	+2.716%	396,377	+9.023%
2025-10-22	70.6500	71.300000	68.710000	68.8400	-2.686%	357,339	+11.984%
2025-10-21	70.6100	71.630000	70.284400	70.7400	+0.142%	255,576	+8.977%
2025-10-20	70.2900	71.560000	68.885000	70.6400	+1.465%	281,356	+9.131%
2025-10-17	65.0000	70.050000	64.550000	69.6200	+5.805%	580,894	+10.730%
2025-10-16	66.6000	66.880000	64.918200	65.8000	-1.127%	366,603	+17.158%
2025-10-15	67.3900	67.590000	66.060000	66.5500	-0.731%	307,937	+15.838%
2025-10-14	66.1600	67.680000	65.960000	67.0400	+0.540%	253,440	+14.991%
2025-10-13	66.5600	67.075000	66.240000	66.6800	+0.801%	335,022	+15.612%
2025-10-10	66.6200	67.050000	65.250000	66.1500	-0.511%	282,370	+16.538%
2025-10-09	67.1500	67.472000	65.825000	66.4900	+0.347%	328,292	+15.942%
2025-10-08	66.8400	66.995000	65.820000	66.2600	-0.181%	202,872	+16.345%
2025-10-07	65.9800	66.750000	65.980000	66.3800	+0.469%	233,211	+16.134%
2025-10-06	65.8700	66.550000	65.020000	66.0700	+0.655%	304,959	+16.679%
2025-10-03	65.3100	66.475000	65.190000	65.6400	+0.814%	303,897	+17.444%
2025-10-02	64.5300	65.260000	64.290000	65.1100	+0.899%	254,585	+18.400%
2025-10-01	65.3200	65.512500	64.480000	64.5300	-1.646%	148,182	+19.464%
2025-09-30	66.4600	66.550000	64.820000	65.6100	-1.383%	218,598	+17.497%
2025-09-29	66.7100	67.120000	65.710000	66.5300	+0.181%	279,790	+15.873%
2025-09-26	66.4000	66.965000	66.180000	66.4100	+0.060%	216,659	+16.082%
2025-09-25	66.3600	66.645000	65.840000	66.3700	-0.405%	208,811	+16.152%
2025-09-24	67.3400	67.420000	66.279400	66.6400	-0.995%	259,916	+15.681%
2025-09-23	67.2000	68.110000	66.980000	67.3100	+0.059%	437,962	+14.530%
2025-09-22	68.3700	68.560000	67.190000	67.2700	-1.924%	327,269	+14.598%
2025-09-19	69.7400	69.740000	68.450000	68.5900	-1.366%	520,851	+12.392%
2025-09-18	69.6200	70.380000	69.405000	69.5400	+0.274%	167,022	+10.857%
2025-09-17	69.3800	71.430000	69.085000	69.3500	-0.043%	294,708	+11.161%
2025-09-16	69.4000	70.030000	68.310000	69.3800	-1.365%	261,181	+11.113%
2025-09-15	71.9800	72.250000	70.250000	70.3400	-1.760%	218,433	+9.596%
2025-09-12	71.4800	72.368800	71.130000	71.6000	-0.362%	176,998	+7.668%
2025-09-11	71.4900	72.500000	71.230000	71.8600	+1.083%	242,141	+7.278%
2025-09-10	70.0300	71.275000	70.020000	71.0900	+0.780%	276,703	+8.440%
2025-09-09	71.7600	72.045000	70.330000	70.5400	-2.082%	222,201	+9.286%
2025-09-08	72.8700	72.980000	71.630000	72.0400	-0.689%	429,692	+7.010%
2025-09-05	73.0700	73.550000	71.405000	72.5400	-0.193%	143,153	+6.272%
2025-09-04	71.6900	72.720000	71.625000	72.6800	+1.950%	191,514	+6.068%
2025-09-03	70.9900	71.540000	70.240000	71.2900	-0.154%	266,552	+8.136%
2025-09-02	72.8500	72.850000	71.240000	71.4000	-3.331%	206,596	+7.969%
2025-08-29	74.3100	74.501000	72.930000	73.8600	-0.216%	474,067	+4.373%
2025-08-28	75.4200	75.570000	73.205000	74.0200	-1.791%	355,689	+4.148%
2025-08-27	75.7200	76.510000	74.700000	75.3700	-1.193%	326,028	+2.282%
2025-08-26	76.8200	77.180000	76.100000	76.2800	-0.340%	185,943	+1.062%
2025-08-25	76.2100	77.065000	75.850000	76.5400	+0.354%	214,759	+0.719%
2025-08-22	71.8000	76.420000	71.685000	76.2700	+6.152%	352,319	+1.075%
2025-08-21	73.3500	73.595000	71.310000	71.8500	-2.005%	422,739	+7.293%
2025-08-20	74.6300	74.630000	73.190000	73.3200	-1.663%	231,319	+5.142%
2025-08-19	74.4300	75.512800	74.210100	74.5600	+0.485%	145,901	+3.393%
2025-08-18	75.0300	75.350000	74.065000	74.2000	-0.974%	145,715	+3.895%
2025-08-15	76.8900	76.890000	74.310000	74.9300	-2.218%	176,898	+2.883%
2025-08-14	76.9600	77.000000	76.132700	76.6300	-1.706%	192,470	+0.600%
2025-08-13	75.8700	78.060000	75.350000	77.9600	+3.478%	188,220	-1.116%
2025-08-12	73.5900	75.770000	73.590000	75.3400	+2.713%	198,156	+2.323%
2025-08-11	72.9400	74.670000	72.620000	73.3500	+0.150%	381,170	+5.099%
2025-08-08	73.3600	73.850000	72.870000	73.2400	+0.384%	238,377	+5.257%
2025-08-07	75.3300	75.330000	72.790000	72.9600	-2.185%	142,089	+5.661%
2025-08-06	74.8300	74.990000	73.780000	74.5900	-0.254%	214,677	+3.352%
2025-08-05	74.1000	74.790000	73.400000	74.7800	+1.273%	177,078	+3.089%
2025-08-04	72.2600	74.055000	72.055000	73.8400	+2.257%	135,340	+4.401%
2025-08-01	72.5300	73.385000	71.480000	72.2100	-1.835%	214,905	+6.758%
2025-07-31	73.1100	74.070000	72.740000	73.5600	-0.258%	185,077	+4.799%
2025-07-30	75.1200	75.630000	73.310000	73.7500	-1.993%	241,050	+4.529%
2025-07-29	74.8600	75.260000	74.170000	75.2500	+1.238%	148,019	+2.445%
2025-07-28	75.2200	75.295000	74.030000	74.3300	-1.144%	125,730	+3.713%
2025-07-25	76.8800	76.880000	74.610000	75.1900	-1.429%	169,094	+2.527%
2025-07-24	75.2700	77.240000	75.265000	76.2800	+1.033%	287,103	+1.062%
2025-07-23	75.1300	75.750000	74.500000	75.5000	+0.882%	228,919	+2.106%
2025-07-22	74.1800	75.280000	73.615000	74.8400	+1.395%	259,878	+3.006%
2025-07-21	72.3200	74.630000	72.050000	73.8100	+1.541%	317,451	+4.444%
2025-07-18	76.3900	78.720000	72.210000	72.6900	-3.798%	619,346	+6.053%
2025-07-17	75.4600	77.215000	75.010000	75.5600	-0.566%	370,466	+2.025%
2025-07-16	74.9400	76.315000	74.000000	75.9900	+2.275%	283,631	+1.448%
2025-07-15	77.0500	77.315000	73.940000	74.3000	-3.582%	217,072	+3.755%
2025-07-14	76.6700	77.410000	76.420000	77.0600	+0.378%	212,162	+0.039%
2025-07-11	76.9900	77.110000	76.270000	76.7700	-1.044%	191,063	+0.417%
2025-07-10	77.1200	78.805000	77.040000	77.5800	+0.649%	285,426	-0.632%
2025-07-09	77.3100	78.020000	76.650000	77.0800	+0.104%	195,943	+0.013%
2025-07-08	76.5200	77.730000	76.310000	77.0000	+0.667%	130,129	+0.117%
2025-07-07	77.4800	78.550000	76.070000	76.4900	-1.948%	164,814	+0.784%
2025-07-03	78.1500	78.540000	77.340000	78.0100	+0.180%	123,858	-1.179%
2025-07-02	76.3700	77.920000	75.430000	77.8700	+2.071%	187,041	-1.002%
2025-07-01	74.6000	78.130000	74.600000	76.2900	+1.248%	250,759	+1.049%
2025-06-30	78.5300	78.530000	73.850000	75.3500	-3.533%	374,184	+2.309%
2025-06-27	77.3700	78.380000	77.175000	78.1100	+1.192%	298,258	-1.306%
2025-06-26	76.2500	77.335000	75.890000	77.1900	+1.874%	143,395	-0.130%
2025-06-25	77.0000	77.000000	75.600000	75.7700	-1.559%	124,002	+1.742%
2025-06-24	76.7900	78.030000	76.266300	76.9700	+1.263%	113,908	+0.156%
2025-06-23	74.5100	76.080000	73.530000	76.0100	+1.550%	112,516	+1.421%
2025-06-20	74.8900	75.095000	74.185000	74.8500	+0.456%	248,923	+2.993%
2025-06-18	73.7700	75.175000	73.760000	74.5100	+0.703%	148,362	+3.463%
2025-06-17	74.6100	75.210000	73.470000	73.9900	-1.870%	277,340	+4.190%
2025-06-16	76.7500	77.180000	75.310000	75.4000	-0.357%	150,947	+2.241%
2025-06-13	76.1300	76.715000	75.270000	75.6700	-2.147%	161,383	+1.877%
2025-06-12	75.6200	77.370000	75.330000	77.3300	+1.523%	262,611	-0.310%
2025-06-11	77.4400	77.610000	75.790000	76.1700	-1.640%	311,536	+1.208%
2025-06-10	77.8600	78.331800	76.820000	77.4400	+0.598%	148,058	-0.452%
2025-06-09	76.9400	77.710000	76.330000	76.9800	+0.852%	131,014	+0.143%
2025-06-06	76.5200	76.850000	75.400000	76.3300	+1.638%	198,296	+0.996%
2025-06-05	75.4900	75.895000	75.040000	75.1000	-0.845%	138,582	+2.650%
2025-06-04	75.9900	76.610000	75.420000	75.7400	-0.342%	129,982	+1.782%
2025-06-03	75.3400	76.160000	74.550000	76.0000	+0.609%	125,397	+1.434%
2025-06-02	76.5400	76.540000	75.010000	75.5400	-1.692%	203,284	+2.052%
2025-05-30	76.9900	77.515000	76.320000	76.8400	-0.800%	155,314	+0.325%
2025-05-29	78.4200	78.855000	77.250000	77.4600	-0.590%	158,323	-0.478%
2025-05-28	77.7600	78.190000	77.480000	77.9200	+0.039%	170,278	-1.065%
2025-05-27	76.6500	78.229900	76.260000	77.8900	+2.825%	183,331	-1.027%
2025-05-23	74.9100	76.505000	74.910000	75.7500	-0.421%	166,179	+1.769%
2025-05-22	77.3200	77.620000	75.980000	76.0700	-2.148%	210,174	+1.341%
2025-05-21	79.4400	79.490000	77.690000	77.7400	-3.477%	157,876	-0.836%
2025-05-20	81.0800	81.620000	80.115000	80.5400	-1.372%	119,190	-4.284%
2025-05-19	81.1900	81.870000	81.025000	81.6600	-1.424%	115,488	-5.596%
2025-05-16	83.5600	83.990000	82.025000	82.8400	-0.802%	189,968	-6.941%
2025-05-15	82.0100	83.965000	81.760000	83.5100	+1.891%	222,519	-7.688%
2025-05-14	81.4700	82.340000	81.470000	81.9600	+0.012%	154,094	-5.942%
2025-05-13	83.0100	83.130000	81.690000	81.9500	-1.110%	233,044	-5.930%
2025-05-12	82.8200	83.820000	81.000000	82.8700	+3.175%	219,081	-6.975%
2025-05-09	80.0100	80.890000	79.515000	80.3200	+0.450%	198,897	-4.021%
2025-05-08	78.5600	80.340000	77.770000	79.9600	+2.935%	157,453	-3.589%
2025-05-07	77.5000	78.195000	76.960000	77.6800	+0.896%	103,787	-0.760%
2025-05-06	76.5000	77.575000	76.093100	76.9900	-0.568%	113,055	+0.130%
2025-05-05	77.8100	79.134600	77.340000	77.4300	-1.313%	122,006	-0.439%
2025-05-02	77.5600	79.250000	77.040000	78.4600	+2.255%	158,531	-1.746%
2025-05-01	76.7000	77.665000	75.260000	76.7300	+0.537%	190,962	+0.469%
2025-04-30	76.4700	76.470000	73.860000	76.3200	-1.050%	173,992	+1.009%
2025-04-29	75.7900	77.400000	75.175000	77.1300	+1.234%	98,294	-0.052%
2025-04-28	75.9400	76.920000	75.025000	76.1900	-0.013%	110,090	+1.181%
2025-04-25	76.5000	76.525000	75.390000	76.2000	-0.846%	99,602	+1.168%
2025-04-24	74.4600	77.030000	74.460000	76.8500	+3.502%	139,162	+0.312%
2025-04-23	76.5300	78.695000	74.200000	74.2500	-0.094%	162,187	+3.825%
2025-04-22	72.7100	74.380000	71.460000	74.3200	+4.353%	307,458	+3.727%
2025-04-21	72.9300	73.450000	70.460000	71.2200	-4.094%	300,477	+8.242%
2025-04-17	71.6700	76.500000	71.670000	74.2600	+0.501%	335,800	+3.811%
2025-04-16	74.5200	75.005000	73.500000	73.8900	-1.084%	255,777	+4.331%
2025-04-15	74.4200	75.880000	74.150000	74.7000	+0.349%	196,082	+3.199%
2025-04-14	74.3400	75.080000	73.350000	74.4400	+1.183%	199,652	+3.560%
2025-04-11	72.6700	73.630000	71.005000	73.5700	-0.244%	217,969	+4.785%
2025-04-10	75.5300	75.530000	72.315000	73.7500	-4.221%	298,609	+4.529%
2025-04-09	68.9900	77.875000	68.990000	77.0000	+9.624%	434,437	+0.117%
2025-04-08	75.6000	75.620000	69.410000	70.2400	-4.175%	223,169	+9.752%
2025-04-07	73.1800	78.565000	71.830000	73.3000	-3.222%	384,904	+5.171%
2025-04-04	75.1000	77.155000	74.350000	75.7400	-1.789%	422,000	+1.782%
2025-04-03	77.1200	78.130000	75.530000	77.1200	-4.849%	282,685	-0.039%
2025-04-02	79.8300	81.560000	79.520000	81.0500	+0.446%	118,759	-4.886%
2025-04-01	79.6800	81.768500	79.475000	80.6900	+0.548%	179,653	-4.462%
2025-03-31	77.8200	81.090000	77.205000	80.2500	+2.151%	221,642	-3.938%
2025-03-28	80.1500	80.225000	77.720000	78.5600	-1.763%	129,518	-1.871%
2025-03-27	80.6700	81.460000	79.725000	79.9700	-0.892%	135,804	-3.601%
2025-03-26	81.1700	82.240000	80.430000	80.6900	-0.297%	162,802	-4.462%
2025-03-25	81.3100	81.635000	80.480000	80.9300	-0.049%	178,550	-4.745%
2025-03-24	79.8800	81.350000	79.880000	80.9700	+2.598%	136,207	-4.792%
2025-03-21	78.7400	80.000000	78.495000	78.9200	+0.013%	537,631	-2.319%
2025-03-20	78.3900	79.925000	78.390000	78.9100	-0.655%	164,159	-2.306%
2025-03-19	78.7800	80.460000	78.780000	79.4300	+0.570%	156,867	-2.946%
2025-03-18	79.0800	79.590000	77.910000	78.9800	-0.101%	151,783	-2.393%
2025-03-17	77.4300	79.110000	77.200000	79.0600	+1.750%	233,568	-2.492%
2025-03-14	76.5300	78.330000	76.179400	77.7000	+2.887%	160,790	-0.785%
2025-03-13	77.3700	77.593500	74.590000	75.5200	-2.011%	354,508	+2.079%
2025-03-12	80.6700	81.118000	76.800000	77.0700	-4.082%	442,861	+0.026%
2025-03-11	85.4000	85.855000	80.180000	80.3500	-5.759%	325,626	-4.057%
2025-03-10	87.0300	87.030000	83.875000	85.2600	-2.460%	318,139	-9.582%
2025-03-07	86.0500	88.490000	84.255000	87.4100	+1.604%	239,101	-11.806%
2025-03-06	82.3700	87.190000	80.100000	86.0300	+3.663%	422,016	-10.392%
2025-03-05	82.4500	83.390000	82.050000	82.9900	+0.521%	347,698	-7.109%
2025-03-04	84.8400	84.840000	81.890000	82.5600	-3.551%	224,114	-6.625%
2025-03-03	86.8700	87.850000	84.660000	85.6000	-2.059%	206,249	-9.942%
2025-02-28	86.0000	87.990000	85.420100	87.4000	+1.146%	200,856	-11.796%
2025-02-27	86.4900	87.560000	86.180000	86.4100	-0.334%	118,036	-10.786%
2025-02-26	87.0700	87.850000	84.960000	86.7000	-0.573%	268,465	-11.084%
2025-02-25	87.4400	88.100000	87.035000	87.2000	+0.438%	195,693	-11.594%
2025-02-24	86.4100	87.480000	85.600000	86.8200	+0.568%	152,065	-11.207%
2025-02-21	88.7100	88.765000	85.250000	86.3300	-0.243%	184,684	-10.703%
2025-02-20	86.3000	86.980000	85.450000	86.5400	+0.150%	172,026	-10.920%
2025-02-19	85.3500	87.270000	85.350000	86.4100	-0.046%	103,114	-10.786%
2025-02-18	85.1200	86.515000	84.592000	86.4500	+1.396%	91,728	-10.827%
2025-02-14	85.0600	85.830000	84.780000	85.2600	+1.019%	79,359	-9.582%
2025-02-13	84.0400	84.450000	82.945000	84.4000	+0.921%	216,875	-8.661%
2025-02-12	84.3300	84.670000	83.110000	83.6300	-2.993%	141,789	-7.820%
2025-02-11	86.0200	86.819900	86.020000	86.2100	-0.714%	128,162	-10.579%
2025-02-10	89.6000	89.600000	86.760000	86.8300	-2.438%	235,649	-11.217%
2025-02-07	89.1900	89.665000	87.930000	89.0000	-0.347%	174,034	-13.382%
2025-02-06	89.1700	89.480000	88.300000	89.3100	+1.098%	210,056	-13.683%
2025-02-05	87.5000	88.350000	87.100000	88.3400	+1.400%	218,061	-12.735%
2025-02-04	86.7400	87.350000	85.690000	87.1200	-0.034%	262,385	-11.513%
2025-02-03	86.7700	88.000000	85.820000	87.1500	-1.670%	184,558	-11.543%
2025-01-31	88.8800	89.390100	87.920000	88.6300	-0.225%	137,224	-13.020%
2025-01-30	89.3000	89.810000	88.040000	88.8300	+0.441%	157,446	-13.216%
2025-01-29	89.6700	90.285000	87.740000	88.4400	-1.853%	141,819	-12.834%
2025-01-28	89.6000	91.070000	89.600000	90.1100	+0.089%	135,733	-14.449%
2025-01-27	88.5800	90.440000	88.145000	90.0300	+1.362%	202,688	-14.373%
2025-01-24	88.3000	89.840000	87.675000	88.8200	-0.526%	304,014	-13.206%
2025-01-23	87.1900	90.090000	84.310000	89.2900	+3.047%	350,862	-13.663%
2025-01-22	88.5900	89.219200	86.060000	86.6500	-2.859%	370,029	-11.033%

document.getElementById("nK1QSD").onerror = function(){this.style.display='none';}; .dark-mode .qlZxgc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlZxgc{ color: #333333; background-color: white; border: 2px solid #333333; }CNSCohen & Steers Inc.stock NYSE

CNS
Cohen & Steers Inc.
stock NYSE