Cohen & Steers Inc Common Stock (CNS)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	75.10	77.16	74.35	75.74	255,810	75.74
4/03/2025	77.12	78.13	75.53	77.12	282,685	77.12
4/02/2025	79.83	81.56	79.52	81.05	118,759	81.05
4/01/2025	79.68	81.77	79.47	80.69	179,653	80.69
3/31/2025	77.82	81.09	77.20	80.25	221,642	80.25
3/28/2025	80.15	80.22	77.72	78.56	129,518	78.56
3/27/2025	80.67	81.46	79.72	79.97	135,804	79.97
3/26/2025	81.17	82.24	80.43	80.69	187,563	80.69
3/25/2025	81.31	81.64	80.48	80.93	182,537	80.93
3/24/2025	79.88	81.35	79.88	80.97	137,525	80.97
3/21/2025	78.74	80.00	78.50	78.92	569,868	78.92
3/20/2025	78.39	79.92	78.39	78.91	180,403	78.91
3/19/2025	78.78	80.46	78.78	79.43	174,162	79.43
3/18/2025	79.08	79.59	77.91	78.98	157,113	78.98
3/17/2025	77.43	79.11	77.20	79.06	239,896	79.06
3/14/2025	76.53	78.33	76.18	77.70	163,717	77.70
3/13/2025	77.37	77.59	74.59	75.52	359,905	75.52
3/12/2025	80.67	81.12	76.80	77.07	450,490	77.07
3/11/2025	85.40	85.86	80.18	80.35	329,454	80.35
3/10/2025	87.03	87.03	83.88	85.26	323,379	85.26
3/07/2025	86.05	88.49	84.25	87.41	241,702	87.41
3/06/2025	82.37	87.19	80.10	86.03	424,071	86.03
3/05/2025	82.45	83.39	82.05	82.99	355,915	82.99
3/04/2025	84.84	84.84	81.89	82.56	227,207	82.56
3/03/2025	86.87	87.85	84.66	85.60	208,007	85.60
2/28/2025	86.00	87.99	85.42	87.40	206,194	86.78
2/27/2025	86.49	87.56	86.18	86.41	122,217	85.80
2/26/2025	87.07	87.85	84.96	86.70	297,346	86.08
2/25/2025	87.44	88.10	87.03	87.20	200,163	86.58
2/24/2025	86.41	87.48	85.60	86.82	156,244	86.20
2/21/2025	88.71	88.77	85.25	86.33	186,333	85.72
2/20/2025	86.30	86.98	85.45	86.54	178,911	85.93
2/19/2025	85.35	87.27	85.35	86.41	114,440	85.80
2/18/2025	85.12	86.52	84.59	86.45	94,996	85.84
2/14/2025	85.06	85.83	84.78	85.26	82,018	84.66
2/13/2025	84.04	84.45	82.94	84.40	221,332	83.80
2/12/2025	84.33	84.67	83.11	83.63	149,112	83.04
2/11/2025	86.02	86.82	86.02	86.21	129,140	85.60
2/10/2025	89.60	89.60	86.76	86.83	237,886	86.21
2/07/2025	89.19	89.67	87.93	89.00	176,204	88.37
2/06/2025	89.17	89.48	88.30	89.31	215,453	88.68
2/05/2025	87.50	88.35	87.10	88.34	221,727	87.71
2/04/2025	86.74	87.35	85.69	87.12	268,770	86.50
2/03/2025	86.77	88.00	85.82	87.15	190,691	86.53
1/31/2025	88.88	89.39	87.92	88.63	143,441	88.00
1/30/2025	89.30	89.81	88.04	88.83	160,651	88.20
1/29/2025	89.67	90.28	87.74	88.44	146,609	87.81
1/28/2025	89.60	91.07	89.60	90.11	138,113	89.47
1/27/2025	88.58	90.44	88.14	90.03	207,200	89.39
1/24/2025	88.30	89.84	87.67	88.82	311,426	88.19
1/23/2025	87.19	90.09	84.31	89.29	363,531	88.66
1/22/2025	88.59	89.22	86.06	86.65	376,527	86.04
1/21/2025	89.25	90.00	88.49	89.20	225,844	88.57
1/17/2025	88.78	89.24	87.44	88.22	181,859	87.59
1/16/2025	87.29	88.12	86.81	88.07	203,359	87.45
1/15/2025	88.38	89.10	86.46	86.83	194,037	86.21
1/14/2025	85.24	86.51	85.13	86.44	239,014	85.83
1/13/2025	85.13	85.41	82.84	84.67	337,192	84.07
1/10/2025	87.47	88.00	85.33	85.78	186,476	85.17
1/08/2025	88.67	89.54	88.10	89.49	182,070	88.86
1/07/2025	90.88	91.20	88.81	89.45	119,063	88.82