Get the Stockscreener App
70.37
0.73%
+0.51
After Hours:
70.37
Cohen & Steers Inc. Stock (CNS) Price History
The historical daily chart and data for Cohen & Steers Inc. stock (CNS), show that the latest closing stock price as of April 26, 2024, is $70.37.
- Cohen & Steers Inc. all-time high stock price is $101.22, occurred on November 08, 2021.
- The lowest Cohen & Steers Inc. stock price recorded was $25.84 on October 15, 2015. Since then, Cohen & Steers Inc.'s stock price has risen over 172.33% to $70.37 now.
- The 52-week high stock price for CNS is $78.58, representing a 11.67% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for CNS is $50.05, indicating a -28.88% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Cohen & Steers Inc. (CNS) stock in the beginning of 2023 was $91.27. The stock closed the year at $64.56, a loss of over -29.26% for the year.
The table below shows more information about CNS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $71.06 | $70.22 | $0.845 | 149,174.0 | +0.73% |
| Apr 25, 2024 | $70.12 | $68.85 | $1.27 | 175,474.0 | -1.31% |
| Apr 24, 2024 | $72.28 | $70.14 | $2.14 | 272,584.0 | -1.10% |
| Apr 23, 2024 | $72.04 | $69.78 | $2.26 | 483,508.0 | +3.23% |
| Apr 22, 2024 | $72.16 | $69.04 | $3.12 | 6,006,688.0 | -4.21% |
| Apr 19, 2024 | $73.91 | $70.59 | $3.32 | 1,999,268.0 | +9.50% |
| Apr 18, 2024 | $66.98 | $64.13 | $2.85 | 276,417.0 | -1.14% |
| Apr 17, 2024 | $68.47 | $66.41 | $2.06 | 200,446.0 | -1.09% |
| Apr 16, 2024 | $68.11 | $66.44 | $1.67 | 187,437.0 | -1.28% |
| Apr 15, 2024 | $70.41 | $67.94 | $2.47 | 138,277.0 | -2.07% |
| Apr 12, 2024 | $71.95 | $69.35 | $2.61 | 115,549.0 | -3.69% |
| Apr 11, 2024 | $73.04 | $72.05 | $0.99 | 92,517.0 | +0.36% |
| Apr 10, 2024 | $73.71 | $71.22 | $2.49 | 161,868.0 | -5.19% |
| Apr 09, 2024 | $76.42 | $74.41 | $2.01 | 114,597.0 | +2.50% |
| Apr 08, 2024 | $74.59 | $73.19 | $1.41 | 55,703.0 | +2.31% |
| Apr 05, 2024 | $73.47 | $72.43 | $1.04 | 105,203.0 | -0.48% |
| Apr 04, 2024 | $75.56 | $72.89 | $2.67 | 127,323.0 | -0.69% |
| Apr 03, 2024 | $73.97 | $72.50 | $1.47 | 79,913.0 | +0.85% |
| Apr 02, 2024 | $73.93 | $72.82 | $1.11 | 101,049.0 | -2.26% |
Cohen & Steers Inc. Stock (CNS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cohen & Steers Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cohen & Steers Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cohen & Steers Inc. Stock (CNS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $77.00 | $64.13 | $12.87 | 11,142,019.0 | -8.48% |
| Mar, 2024 | $77.18 | $69.44 | $7.74 | 2,993,504.0 | +4.54% |
| Feb, 2024 | $73.81 | $66.98 | $6.83 | 2,659,718.0 | +4.44% |
| Jan, 2024 | $76.24 | $65.44 | $10.80 | 4,878,306.0 | -7.01% |
Cohen & Steers Inc. Stock (CNS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $78.58 | $58.18 | $20.40 | 4,200,024.0 | +29.48% |
| Nov, 2023 | $59.39 | $51.61 | $7.78 | 3,990,368.0 | +11.96% |
| Oct, 2023 | $62.88 | $50.05 | $12.83 | 3,673,690.0 | -16.67% |
| Sep, 2023 | $66.43 | $59.71 | $6.72 | 2,379,882.0 | -3.82% |
| Aug, 2023 | $67.05 | $61.46 | $5.59 | 2,350,686.0 | +1.35% |
| Jul, 2023 | $67.64 | $56.00 | $11.64 | 3,304,319.0 | +10.90% |
| Jun, 2023 | $62.16 | $54.02 | $8.14 | 4,279,523.0 | +6.58% |
| May, 2023 | $60.72 | $53.24 | $7.48 | 3,074,806.0 | -9.41% |
| Apr, 2023 | $65.32 | $58.57 | $6.75 | 2,896,135.0 | -6.10% |
| Mar, 2023 | $72.60 | $59.04 | $13.56 | 3,976,333.0 | -11.61% |
| Feb, 2023 | $78.87 | $71.33 | $7.54 | 1,859,003.0 | -1.51% |
| Jan, 2023 | $74.41 | $64.91 | $9.50 | 2,492,812.0 | +13.80% |
Cohen & Steers Inc. Stock (CNS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $70.37 | $61.77 | $8.60 | 2,629,273.0 | -2.55% |
| Nov, 2022 | $67.62 | $57.91 | $9.71 | 2,563,304.0 | +10.12% |
| Oct, 2022 | $66.57 | $52.34 | $14.23 | 3,454,402.0 | -3.94% |
| Sep, 2022 | $76.91 | $62.58 | $14.33 | 2,094,108.0 | -12.26% |
| Aug, 2022 | $78.34 | $71.38 | $6.96 | 1,897,608.0 | -3.13% |
| Jul, 2022 | $73.72 | $62.56 | $11.16 | 1,845,437.0 | +15.88% |
| Jun, 2022 | $76.50 | $62.01 | $14.49 | 2,825,169.0 | -16.56% |
| May, 2022 | $80.11 | $69.37 | $10.74 | 2,060,787.0 | -1.91% |
| Apr, 2022 | $88.21 | $77.41 | $10.80 | 1,969,463.0 | -9.55% |
| Mar, 2022 | $87.40 | $75.18 | $12.22 | 2,014,953.0 | +5.70% |
| Feb, 2022 | $84.01 | $76.08 | $7.93 | 1,920,548.0 | -2.72% |
| Jan, 2022 | $94.40 | $79.08 | $15.33 | 2,329,202.0 | -9.71% |
0.14%
0.08%
Cap:
|
Volume (24h):