Cohen & Steers Inc (CNS) Historical Stock Data
60.05 ↓2.15 (-3.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNS is down -0.56% a day on average. There have been 12 days where Cohen & Steers Inc closed green and 18 days where CNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 62.23 | 60.05 | ↓$2.18 (-3.50%) | 59.81 | 62.41 | 321.75K |
| 2025-12-05 | 62.16 | 62.20 | ↑$0.04 (0.06%) | 61.44 | 62.61 | 277.51K |
| 2025-12-04 | 62.83 | 62.65 | ↓$0.18 (-0.29%) | 62.36 | 64.43 | 388.71K |
| 2025-12-03 | 62.15 | 62.40 | ↑$0.25 (0.40%) | 62.05 | 63.71 | 1.20M |
| 2025-12-02 | 62.18 | 61.79 | ↓$0.39 (-0.63%) | 61.59 | 62.93 | 379.45K |
| 2025-12-01 | 62.57 | 61.67 | ↓$0.90 (-1.44%) | 61.65 | 62.80 | 295.98K |
| 2025-11-28 | 64.19 | 63.25 | ↓$0.94 (-1.46%) | 62.77 | 64.19 | 167.20K |
| 2025-11-26 | 62.47 | 63.77 | ↑$1.30 (2.08%) | 62.06 | 64.25 | 322.99K |
| 2025-11-25 | 62.19 | 62.76 | ↑$0.57 (0.92%) | 62.19 | 63.39 | 496.34K |
| 2025-11-24 | 61.15 | 61.96 | ↑$0.81 (1.32%) | 60.94 | 62.36 | 429.07K |
| 2025-11-21 | 60.34 | 61.39 | ↑$1.05 (1.74%) | 60.11 | 61.71 | 1.14M |
| 2025-11-20 | 60.31 | 59.47 | ↓$0.84 (-1.39%) | 59.24 | 61.69 | 575.50K |
| 2025-11-19 | 59.20 | 59.60 | ↑$0.40 (0.68%) | 58.81 | 60.17 | 514.61K |
| 2025-11-18 | 59.63 | 59.24 | ↓$0.39 (-0.65%) | 59.13 | 60.30 | 448.20K |
| 2025-11-17 | 64.38 | 59.68 | ↓$4.70 (-7.30%) | 59.52 | 64.89 | 359.61K |
| 2025-11-14 | 65.33 | 64.76 | ↓$0.57 (-0.87%) | 64.38 | 65.33 | 233.39K |
| 2025-11-13 | 65.91 | 65.49 | ↓$0.42 (-0.64%) | 65.16 | 67.15 | 270.12K |
| 2025-11-12 | 68.37 | 66.21 | ↓$2.16 (-3.16%) | 66.02 | 69.64 | 737.50K |
| 2025-11-11 | 67.31 | 68.34 | ↑$1.03 (1.53%) | 67.31 | 68.92 | 209.21K |
| 2025-11-10 | 68.26 | 66.96 | ↓$1.30 (-1.90%) | 66.96 | 68.30 | 140.90K |
| 2025-11-07 | 67.72 | 68.50 | ↑$0.78 (1.15%) | 66.70 | 68.59 | 278.59K |
| 2025-11-06 | 69.96 | 67.95 | ↓$2.01 (-2.87%) | 67.73 | 69.96 | 357.48K |
| 2025-11-05 | 67.16 | 68.44 | ↑$1.28 (1.91%) | 67.06 | 68.57 | 224.35K |
| 2025-11-04 | 67.72 | 67.15 | ↓$0.57 (-0.84%) | 67.10 | 68.40 | 292.16K |
| 2025-11-03 | 67.85 | 67.78 | ↓$0.07 (-0.10%) | 66.75 | 68.73 | 317.28K |
| 2025-10-31 | 69.04 | 68.32 | ↓$0.72 (-1.04%) | 68.18 | 69.17 | 289.24K |
| 2025-10-30 | 68.83 | 69.53 | ↑$0.70 (1.02%) | 68.81 | 69.97 | 325.89K |
| 2025-10-29 | 70.71 | 69.45 | ↓$1.26 (-1.78%) | 69.12 | 71.97 | 272.31K |
| 2025-10-28 | 71.13 | 71.27 | ↑$0.14 (0.20%) | 70.83 | 71.54 | 245.84K |
| 2025-10-27 | 71.52 | 71.51 | ↓$0.01 (-0.01%) | 70.46 | 72.13 | 388.82K |
Create an account or log in to view more rows.
$CNS HODL
$CNS jeez
$CNS MACD turned bullish
$CNS just fucking go already jeesh
$CNS still bullish
$CNS let’s go down baby 😉
$CNS Momentum is building...
$CNS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CNS Take it Bears !
$CNS Starting a small position