Cohen & Steers Inc (CNS) Historical Stock Data
92.49 ↑1.82 (2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNS is down -0.53% a day on average. There have been 9 days where Cohen & Steers Inc closed green and 21 days where CNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 89.35 | 92.49 | ↑$3.14 (3.51%) | 89.29 | 92.67 | 704.35K |
| 2024-12-19 | 91.77 | 90.67 | ↓$1.10 (-1.20%) | 89.83 | 92.57 | 189.07K |
| 2024-12-18 | 98.05 | 90.53 | ↓$7.52 (-7.67%) | 89.70 | 98.10 | 278.80K |
| 2024-12-17 | 97.55 | 97.15 | ↓$0.40 (-0.41%) | 95.71 | 98.87 | 317.55K |
| 2024-12-16 | 99.04 | 98.43 | ↓$0.61 (-0.62%) | 98.00 | 100.19 | 153.55K |
| 2024-12-13 | 100.41 | 99.04 | ↓$1.37 (-1.36%) | 97.78 | 100.99 | 179.89K |
| 2024-12-12 | 100.22 | 100.66 | ↑$0.44 (0.44%) | 100.22 | 101.68 | 222.63K |
| 2024-12-11 | 101.05 | 100.61 | ↓$0.44 (-0.44%) | 99.85 | 101.73 | 435.62K |
| 2024-12-10 | 100.78 | 99.65 | ↓$1.13 (-1.12%) | 99.29 | 100.78 | 168.29K |
| 2024-12-09 | 100.60 | 100.44 | ↓$0.16 (-0.16%) | 99.57 | 102.17 | 160.66K |
| 2024-12-06 | 102.16 | 100.60 | ↓$1.56 (-1.53%) | 100.52 | 102.57 | 105.02K |
| 2024-12-05 | 101.08 | 101.22 | ↑$0.14 (0.14%) | 100.39 | 101.89 | 94.01K |
| 2024-12-04 | 102.47 | 101.40 | ↓$1.07 (-1.04%) | 99.42 | 103.57 | 182.03K |
| 2024-12-03 | 103.73 | 102.90 | ↓$0.83 (-0.80%) | 102.88 | 104.80 | 91.01K |
| 2024-12-02 | 105.04 | 103.66 | ↓$1.38 (-1.31%) | 103.15 | 105.04 | 154.85K |
| 2024-11-29 | 105.69 | 104.66 | ↓$1.03 (-0.97%) | 104.19 | 105.69 | 93.37K |
| 2024-11-27 | 106.88 | 104.63 | ↓$2.25 (-2.11%) | 104.39 | 107.31 | 168.70K |
| 2024-11-26 | 104.81 | 106.60 | ↑$1.79 (1.71%) | 104.58 | 106.77 | 111.64K |
| 2024-11-25 | 104.15 | 105.55 | ↑$1.40 (1.34%) | 104.15 | 106.00 | 182.36K |
| 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 |
Create an account or log in to view more rows.
$CNS let’s go down baby 😉
$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.