Cohen & Steers Inc (CNS) Historical Stock Data
103.42 ↑1.43 (1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNS is down -0.17% a day on average. There have been 13 days where Cohen & Steers Inc closed green and 17 days where CNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 102.56 | 103.42 | ↑$0.86 (0.84%) | 102.56 | 104.06 | 96.80K |
| 2024-11-21 | 100.01 | 101.99 | ↑$1.98 (1.98%) | 99.51 | 102.89 | 112.78K |
| 2024-11-20 | 100.35 | 99.65 | ↓$0.70 (-0.70%) | 99.39 | 100.60 | 102.51K |
| 2024-11-19 | 98.97 | 99.99 | ↑$1.02 (1.03%) | 97.94 | 100.53 | 166.70K |
| 2024-11-18 | 100.31 | 99.89 | ↓$0.42 (-0.42%) | 99.37 | 101.02 | 132.13K |
| 2024-11-15 | 101.18 | 100.47 | ↓$0.71 (-0.70%) | 99.72 | 101.57 | 135.36K |
| 2024-11-14 | 100.82 | 100.72 | ↓$0.10 (-0.10%) | 100.18 | 102.69 | 182.38K |
| 2024-11-13 | 103.32 | 100.24 | ↓$3.08 (-2.98%) | 99.46 | 103.32 | 211.07K |
| 2024-11-12 | 104.15 | 102.24 | ↓$1.91 (-1.83%) | 102.02 | 104.88 | 193.56K |
| 2024-11-11 | 105.39 | 105.01 | ↓$0.38 (-0.36%) | 104.46 | 106.29 | 130.11K |
| 2024-11-08 | 102.80 | 103.88 | ↑$1.08 (1.05%) | 102.14 | 104.16 | 197.62K |
| 2024-11-07 | 102.65 | 102.20 | ↓$0.45 (-0.44%) | 99.90 | 102.99 | 222.63K |
| 2024-11-06 | 106.23 | 102.30 | ↓$3.93 (-3.70%) | 101.48 | 108.76 | 469.60K |
| 2024-11-05 | 97.84 | 101.13 | ↑$3.29 (3.36%) | 97.84 | 101.36 | 348.14K |
| 2024-11-04 | 97.36 | 97.96 | ↑$0.60 (0.62%) | 96.95 | 99.08 | 175.29K |
| 2024-11-01 | 99.93 | 98.04 | ↓$1.89 (-1.89%) | 97.66 | 99.93 | 197.45K |
| 2024-10-31 | 101.15 | 98.77 | ↓$2.38 (-2.35%) | 98.74 | 101.42 | 120.09K |
| 2024-10-30 | 100.75 | 100.96 | ↑$0.21 (0.21%) | 100.14 | 102.49 | 187.19K |
| 2024-10-29 | 99.95 | 100.78 | ↑$0.83 (0.83%) | 99.77 | 100.97 | 184.10K |
| 2024-10-28 | 101.26 | 100.60 | ↓$0.66 (-0.65%) | 100.36 | 101.64 | 245.86K |
| 2024-10-25 | 101.07 | 99.99 | ↓$1.08 (-1.07%) | 99.89 | 101.87 | 209.57K |
| 2024-10-24 | 100.85 | 100.46 | ↓$0.39 (-0.39%) | 100.14 | 101.10 | 261.73K |
| 2024-10-23 | 103.14 | 100.85 | ↓$2.29 (-2.22%) | 100.52 | 103.55 | 393.30K |
| 2024-10-22 | 104.55 | 103.44 | ↓$1.11 (-1.06%) | 102.77 | 105.40 | 208.51K |
| 2024-10-21 | 106.05 | 104.85 | ↓$1.20 (-1.13%) | 103.80 | 106.50 | 352.71K |
| 2024-10-18 | 105.70 | 106.48 | ↑$0.78 (0.74%) | 104.32 | 107.21 | 431.61K |
| 2024-10-17 | 104.97 | 105.35 | ↑$0.38 (0.36%) | 101.81 | 110.67 | 829.79K |
| 2024-10-16 | 99.19 | 101.17 | ↑$1.98 (2.00%) | 99.01 | 102.19 | 372.71K |
| 2024-10-15 | 97.00 | 98.20 | ↑$1.20 (1.24%) | 96.84 | 99.16 | 140.30K |
| 2024-10-14 | 93.95 | 96.53 | ↑$2.58 (2.75%) | 93.38 | 96.56 | 135.09K |
Create an account or log in to view more rows.
$CNS Momentum is building...
$CNS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CNS Take it Bears !
$CNS Starting a small position
$CNS rubbish
$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