Cohen & Steers Inc Common Stock (CNS)

Historical Prices For Cohen & Steers Inc Common Stock (CNS)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	76.54	76.54	75.01	75.54	203,284	75.54
5/30/2025	76.99	77.52	76.32	76.84	159,165	76.84
5/29/2025	78.42	78.86	77.25	77.46	158,323	77.46
5/28/2025	77.76	78.19	77.48	77.92	170,278	77.92
5/27/2025	76.65	78.23	76.26	77.89	183,331	77.89
5/23/2025	74.91	76.50	74.91	75.75	166,179	75.75
5/22/2025	77.32	77.62	75.98	76.07	210,174	76.07
5/21/2025	79.44	79.49	77.69	77.74	157,876	77.74
5/20/2025	81.08	81.62	80.11	80.54	119,190	80.54
5/19/2025	81.19	81.87	81.03	81.66	115,488	81.66
5/16/2025	83.56	83.99	82.03	82.84	189,968	82.84
5/15/2025	82.01	83.97	81.76	83.51	222,519	83.51
5/14/2025	81.47	82.34	81.47	81.96	154,094	81.96
5/13/2025	83.01	83.13	81.69	81.95	233,044	81.95
5/12/2025	82.82	83.82	81.00	82.87	219,081	82.87
5/09/2025	80.01	80.89	79.52	80.32	198,897	79.70
5/08/2025	78.56	80.34	77.77	79.96	157,453	79.34
5/07/2025	77.50	78.19	76.96	77.68	103,787	77.08
5/06/2025	76.50	77.58	76.09	76.99	113,055	76.40
5/05/2025	77.81	79.13	77.34	77.43	122,006	76.83
5/02/2025	77.56	79.25	77.04	78.46	158,531	77.85
5/01/2025	76.70	77.67	75.26	76.73	190,962	76.14
4/30/2025	76.47	76.47	73.86	76.32	173,943	75.73
4/29/2025	75.79	77.40	75.17	77.13	98,284	76.53
4/28/2025	75.94	76.92	75.03	76.19	109,952	75.60
4/25/2025	76.50	76.53	75.39	76.20	99,602	75.61
4/24/2025	74.46	77.03	74.46	76.85	139,162	76.26
4/23/2025	76.53	78.69	74.20	74.25	162,187	73.68
4/22/2025	72.71	74.38	71.46	74.32	307,458	73.75
4/21/2025	72.93	73.45	70.46	71.22	300,477	70.67
4/17/2025	71.67	76.50	71.67	74.26	335,800	73.69
4/16/2025	74.52	75.00	73.50	73.89	255,777	73.32
4/15/2025	74.42	75.88	74.15	74.70	196,082	74.12
4/14/2025	74.34	75.08	73.35	74.44	199,652	73.87
4/11/2025	72.67	73.63	71.00	73.57	217,969	73.00
4/10/2025	75.53	75.53	72.31	73.75	298,649	73.18
4/09/2025	68.99	77.88	68.99	77.00	434,437	76.41
4/08/2025	75.60	75.62	69.41	70.24	223,169	69.70
4/07/2025	73.18	77.49	71.83	73.30	384,904	72.73
4/04/2025	75.10	77.16	74.35	75.74	255,810	75.16
4/03/2025	77.12	78.13	75.53	77.12	282,685	76.52
4/02/2025	79.83	81.56	79.52	81.05	118,759	80.42
4/01/2025	79.68	81.77	79.47	80.69	179,653	80.07
3/31/2025	77.82	81.09	77.20	80.25	221,642	79.63
3/28/2025	80.15	80.22	77.72	78.56	129,518	77.95
3/27/2025	80.67	81.46	79.72	79.97	135,804	79.35
3/26/2025	81.17	82.24	80.43	80.69	187,563	80.07
3/25/2025	81.31	81.64	80.48	80.93	182,537	80.31
3/24/2025	79.88	81.35	79.88	80.97	137,525	80.34
3/21/2025	78.74	80.00	78.50	78.92	569,868	78.31
3/20/2025	78.39	79.92	78.39	78.91	180,403	78.30
3/19/2025	78.78	80.46	78.78	79.43	174,162	78.82
3/18/2025	79.08	79.59	77.91	78.98	157,113	78.37
3/17/2025	77.43	79.11	77.20	79.06	239,896	78.45
3/14/2025	76.53	78.33	76.18	77.70	163,717	77.10
3/13/2025	77.37	77.59	74.59	75.52	359,905	74.94
3/12/2025	80.67	81.12	76.80	77.07	450,490	76.48
3/11/2025	85.40	85.86	80.18	80.35	329,454	79.73
3/10/2025	87.03	87.03	83.88	85.26	323,379	84.60
3/07/2025	86.05	88.49	84.25	87.41	241,702	86.74
3/06/2025	82.37	87.19	80.10	86.03	424,071	85.37
3/05/2025	82.45	83.39	82.05	82.99	355,915	82.35
3/04/2025	84.84	84.84	81.89	82.56	227,207	81.92
3/03/2025	86.87	87.85	84.66	85.60	208,007	84.94