Skip to main content
CNS logo

Cohen & Steers, Inc.

CNSNYSEFinancialsAsset Management

$68.98Today:- (-)1Y +4.83%

As of Oct 15, 2026 close

Market cap
$3.58B
P/E (TTM)
21.26
Forward P/E
20.40
Dividend yield
3.81%
52-week range
$58.39$86.56
Volume (live)
-
Avg. volume (3M)
295.80K

Cohen & Steers (CNS) Historical Stock Prices

Analyze Cohen & Steers (CNS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cohen & Steers (CNS) Interactive Price Chart

Interactive historical price chart showing Cohen & Steers stock price movements and trends across multiple time periods.

Loading chart...

CNS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CNS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202666.4269.6265.8668.9868.98581.64K
Oct 14, 202668.7969.2065.0866.3966.39378.80K
Oct 13, 202669.9169.9167.9868.8668.86310.82K
Oct 12, 202669.4870.3368.7268.9968.99222.73K
Oct 9, 202670.1271.4269.1369.2669.26285.95K
Oct 8, 202671.1271.2069.6270.7170.71262.89K
Oct 7, 202672.8173.1370.4970.5070.50283.57K
Oct 6, 202673.7573.9572.3472.5672.56222.92K
Oct 5, 202674.1974.1971.6173.0273.02285.45K
Oct 2, 202673.2474.1572.3773.0073.00172.67K
Oct 1, 202673.7274.1772.1273.1273.12268.39K
Sep 30, 202673.4773.9072.9673.1173.11267.75K
Sep 29, 202674.6074.6072.2672.9572.95331.87K
Sep 28, 202674.3474.4672.8273.7773.77391.38K
Sep 25, 202675.1775.8373.0174.2074.20268.20K
Sep 24, 202675.7876.7974.5675.1575.15303.97K
Sep 23, 202674.1276.3473.8175.4475.44393.73K
Sep 22, 202675.0375.0372.8774.5474.54273.51K
Sep 21, 202674.0575.0273.0874.4374.43253.09K
Sep 18, 202672.6774.0371.9773.7973.79407.00K
Sep 17, 202672.7173.3871.6872.8272.82248.66K
Sep 16, 202672.2672.9670.2871.8571.85268.06K
Sep 15, 202674.2774.3472.3372.3472.34344.43K
Sep 14, 202675.2475.6573.6974.1174.11219.05K
Sep 11, 202677.7678.4874.7474.9574.95318.63K
Sep 10, 202677.3377.6176.2876.6676.66301.56K
Sep 9, 202677.3178.7776.4577.1777.17254.16K
Sep 8, 202679.5580.8877.4478.1878.18452.60K
Sep 4, 202677.9980.2777.6779.9179.91116.76K
Sep 3, 202678.2479.0576.8778.9978.99183.88K
Sep 2, 202677.6478.6476.8377.2377.23240.46K
Sep 1, 202680.1081.9977.4477.4977.49248.76K
Aug 31, 202682.4882.5680.4880.6780.67178.40K
Aug 28, 202683.1384.0081.4882.7382.73136.83K
Aug 27, 202683.3784.9082.5282.6382.63217.69K
Aug 26, 202682.9183.8382.5683.3383.33233.48K
Aug 25, 202683.5383.8381.7183.0183.01103.10K
Aug 24, 202681.9983.5679.5583.1683.16270.98K
Aug 21, 202681.1882.0480.8981.4281.42152.63K
Aug 20, 202680.9081.8279.8980.7980.79220.56K
Aug 19, 202683.6684.3281.1181.1781.17328.41K
Aug 18, 202683.7184.5981.8382.8082.80255.99K
Aug 17, 202683.9984.4083.1883.3483.34185.22K
Aug 14, 202685.9286.0084.5084.7484.74132.66K
Aug 13, 202685.3785.7084.0885.6585.65222.65K
Aug 12, 202684.3385.5383.1784.8284.82250.09K
Aug 11, 202681.4286.5681.4284.3184.31210.77K
Aug 10, 202682.0382.7981.7982.1582.15215.46K
Aug 7, 202684.0984.9383.2583.6082.93139.40K
Aug 6, 202685.0385.4383.8484.4883.80187.92K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.