Cohen & Steers Inc (CNS) Historical Stock Data
70.02 ↓0.77 (-1.09%)
As of April 25, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, CNS is down -0.44% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 70.70 | 70.79 | ↑$0.09 (0.13%) | 70.14 | 72.28 | 275.24K |
| 2024-04-23 | 69.88 | 71.58 | ↑$1.70 (2.43%) | 69.78 | 72.04 | 485.72K |
| 2024-04-22 | 72.00 | 69.34 | ↓$2.66 (-3.69%) | 69.04 | 72.16 | 6.20M |
| 2024-04-19 | 73.73 | 72.39 | ↓$1.34 (-1.82%) | 70.59 | 73.91 | 2.01M |
| 2024-04-18 | 66.63 | 66.11 | ↓$0.52 (-0.78%) | 64.13 | 66.98 | 282.88K |
| 2024-04-17 | 68.47 | 66.87 | ↓$1.60 (-2.34%) | 66.41 | 68.47 | 201.26K |
| 2024-04-16 | 68.11 | 67.61 | ↓$0.50 (-0.73%) | 66.44 | 68.11 | 189.52K |
| 2024-04-15 | 70.08 | 68.49 | ↓$1.59 (-2.27%) | 67.94 | 70.41 | 138.28K |
| 2024-04-12 | 71.70 | 69.94 | ↓$1.76 (-2.45%) | 69.35 | 71.96 | 115.55K |
| 2024-04-11 | 73.04 | 72.62 | ↓$0.42 (-0.58%) | 72.05 | 73.04 | 92.52K |
| 2024-04-10 | 73.71 | 72.36 | ↓$1.35 (-1.83%) | 71.22 | 73.71 | 161.87K |
| 2024-04-09 | 74.70 | 76.32 | ↑$1.62 (2.17%) | 74.41 | 76.42 | 114.60K |
| 2024-04-08 | 73.57 | 74.39 | ↑$0.82 (1.11%) | 73.19 | 74.60 | 77.26K |
| 2024-04-05 | 73.07 | 72.78 | ↓$0.29 (-0.40%) | 72.43 | 73.47 | 105.20K |
| 2024-04-04 | 74.87 | 73.13 | ↓$1.74 (-2.32%) | 72.89 | 75.56 | 127.32K |
| 2024-04-03 | 72.50 | 73.64 | ↑$1.14 (1.57%) | 72.50 | 73.97 | 79.91K |
| 2024-04-02 | 73.93 | 73.02 | ↓$0.91 (-1.23%) | 72.82 | 73.93 | 101.05K |
| 2024-04-01 | 77.00 | 74.71 | ↓$2.29 (-2.97%) | 74.68 | 77.00 | 149.85K |
| 2024-03-28 | 75.86 | 76.89 | ↑$1.03 (1.36%) | 75.86 | 77.13 | 127.91K |
| 2024-03-27 | 74.12 | 75.87 | ↑$1.75 (2.36%) | 74.12 | 76.05 | 142.96K |
| 2024-03-26 | 75.04 | 73.44 | ↓$1.60 (-2.13%) | 73.20 | 75.04 | 130.32K |
| 2024-03-25 | 75.67 | 74.49 | ↓$1.18 (-1.56%) | 74.48 | 76.22 | 176.95K |
| 2024-03-22 | 76.50 | 75.29 | ↓$1.21 (-1.58%) | 74.87 | 76.50 | 180.96K |
| 2024-03-21 | 73.46 | 76.10 | ↑$2.64 (3.59%) | 73.46 | 76.44 | 153.62K |
| 2024-03-20 | 70.83 | 73.20 | ↑$2.37 (3.35%) | 70.83 | 73.32 | 114.95K |
| 2024-03-19 | 70.48 | 70.77 | ↑$0.29 (0.41%) | 70.18 | 71.45 | 124.57K |
| 2024-03-18 | 70.50 | 70.54 | ↑$0.04 (0.06%) | 70.30 | 71.35 | 115.89K |
| 2024-03-15 | 69.94 | 70.35 | ↑$0.41 (0.59%) | 69.94 | 71.17 | 453.03K |
| 2024-03-14 | 71.99 | 70.21 | ↓$1.78 (-2.47%) | 69.44 | 71.99 | 147.37K |
| 2024-03-13 | 73.04 | 72.29 | ↓$0.75 (-1.03%) | 72.16 | 73.74 | 119.54K |
Create an account or log in to view more rows.
$CNS 5 minute looks sexy
$CNS the trend is your friend
until the end.
$CNS Exciting times ahead people.
$CNS one of the poorest performed stocks for a big name.
$CNS Lol she wants higher
$CNS pump up the volume
$CNS time to run
$CNS in it to win it
$CNS gets me every time lol
$CNS BULLS ALPHA
BEARS BETA