Cohen & Steers Inc (CNS) Historical Stock Data
61.05 ↓0.17 (-0.28%)
As of Market Close on March 28th, 2023.
Historical Data
In the past 30 trading days, CNS is down -0.47% a day on average. There have been 14 days where Cohen & Steers Inc closed green and 16 days where CNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 60.98 | 61.05 | ↑$0.07 (0.11%) | 60.42 | 61.72 | 360.72K |
| 2023-03-27 | 61.36 | 61.22 | ↓$0.14 (-0.23%) | 61.16 | 61.90 | 99.44K |
| 2023-03-24 | 59.84 | 60.85 | ↑$1.01 (1.69%) | 59.06 | 60.90 | 227.26K |
| 2023-03-23 | 62.33 | 60.54 | ↓$1.79 (-2.87%) | 60.37 | 62.72 | 171.05K |
| 2023-03-22 | 63.62 | 61.98 | ↓$1.64 (-2.58%) | 61.92 | 63.62 | 253.08K |
| 2023-03-21 | 63.14 | 63.53 | ↑$0.39 (0.62%) | 62.79 | 64.32 | 243.57K |
| 2023-03-20 | 63.90 | 61.98 | ↓$1.92 (-3.00%) | 61.61 | 63.99 | 194.40K |
| 2023-03-17 | 63.41 | 63.29 | ↓$0.12 (-0.19%) | 62.47 | 64.12 | 380.62K |
| 2023-03-16 | 63.08 | 63.84 | ↑$0.76 (1.20%) | 62.31 | 64.72 | 137.75K |
| 2023-03-15 | 63.42 | 63.82 | ↑$0.40 (0.63%) | 62.87 | 64.24 | 281.64K |
| 2023-03-14 | 65.77 | 64.88 | ↓$0.89 (-1.35%) | 64.06 | 66.13 | 131.05K |
| 2023-03-13 | 63.45 | 64.07 | ↑$0.62 (0.98%) | 62.75 | 64.69 | 205.71K |
| 2023-03-10 | 67.69 | 64.91 | ↓$2.78 (-4.11%) | 64.34 | 67.90 | 133.37K |
| 2023-03-09 | 70.88 | 68.21 | ↓$2.67 (-3.77%) | 68.14 | 71.04 | 130.77K |
| 2023-03-08 | 70.84 | 70.96 | ↑$0.12 (0.17%) | 70.47 | 71.24 | 75.64K |
| 2023-03-07 | 71.53 | 70.55 | ↓$0.98 (-1.37%) | 70.49 | 71.55 | 70K |
| 2023-03-06 | 71.59 | 71.48 | ↓$0.11 (-0.15%) | 71.11 | 71.88 | 70.04K |
| 2023-03-03 | 71.03 | 71.69 | ↑$0.66 (0.93%) | 70.59 | 71.82 | 83.86K |
| 2023-03-02 | 70.67 | 71.26 | ↑$0.59 (0.83%) | 70.15 | 71.40 | 117.91K |
| 2023-03-01 | 72.19 | 71.45 | ↓$0.74 (-1.03%) | 71.01 | 72.60 | 98.64K |
| 2023-02-28 | 72.00 | 72.36 | ↑$0.36 (0.50%) | 72.00 | 73.62 | 127.34K |
| 2023-02-27 | 72.98 | 72.00 | ↓$0.98 (-1.34%) | 71.72 | 73.24 | 54.08K |
| 2023-02-24 | 71.85 | 72.10 | ↑$0.25 (0.35%) | 71.34 | 72.21 | 113.12K |
| 2023-02-23 | 72.78 | 72.61 | ↓$0.17 (-0.23%) | 71.52 | 73.31 | 117.38K |
| 2023-02-22 | 72.55 | 72.33 | ↓$0.22 (-0.30%) | 72.02 | 73.28 | 91.16K |
| 2023-02-21 | 73.22 | 72.48 | ↓$0.74 (-1.01%) | 72.48 | 73.91 | 182.86K |
| 2023-02-17 | 73.44 | 74.20 | ↑$0.76 (1.03%) | 72.97 | 74.31 | 102.70K |
| 2023-02-16 | 73.12 | 73.27 | ↑$0.15 (0.21%) | 72.96 | 74.50 | 53.16K |
| 2023-02-15 | 73.12 | 74.15 | ↑$1.03 (1.41%) | 73.07 | 74.81 | 47.41K |
| 2023-02-14 | 74.74 | 73.91 | ↓$0.83 (-1.11%) | 73.63 | 75.40 | 108.80K |
Create an account or log in to view more rows.
$CNS time to run
$CNS in it to win it
$CNS gets me every time lol
$CNS BULLS ALPHA
BEARS BETA
$CNS wtf?
$CNS Bears get cremated today
$CNS Good morning gang!
$CNS buy the dip.
$CNS I like green candles on my birthday cake
$CNS every dip gets bought up.