Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Cohen & Steers (CNS) Historical Prices

CNS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202673.3273.4972.1872.4872.48-0.59%263,7750.94
Oct 29, 202671.1473.0570.7972.9172.91+4.08%181,1530.64
Oct 28, 202670.7971.2469.3070.0570.05-1.05%241,7180.86
Oct 27, 202671.2471.9770.6870.7970.79-0.49%313,5501.12
Oct 26, 202671.4872.2570.9271.1471.14+0.20%204,4180.73
Oct 23, 202671.5971.8070.5371.0071.00-1.48%204,3130.73
Oct 22, 202669.9072.1169.4772.0772.07+2.58%229,2020.82
Oct 21, 202672.5272.6769.9970.2670.26-2.46%311,1411.11
Oct 20, 202669.0072.2068.9972.0372.03+5.31%533,9321.93
Oct 19, 202669.2870.1868.1668.4068.40-1.77%438,8241.60
Oct 16, 202670.4871.7968.7369.6369.63+0.94%676,7662.52
Oct 15, 202666.4269.6265.8668.9868.98+3.90%581,6412.21
Oct 14, 202668.7969.2065.0866.3966.39-3.59%379,1391.43
Oct 13, 202669.9169.9167.9968.8668.86-0.19%324,0751.21
Oct 12, 202669.4870.3368.7268.9968.99-0.39%228,0310.85
Oct 09, 202670.1271.4269.1369.2669.26-2.05%286,0481.07
Oct 08, 202671.1271.2069.6270.7170.71+0.30%262,9120.98
Oct 07, 202672.8173.1370.4970.5070.50-2.84%283,5731.06
Oct 06, 202673.7573.9672.3472.5672.56-0.63%224,2930.84
Oct 05, 202674.1974.1971.6173.0273.02+0.03%287,3781.08
Oct 02, 202673.2474.1572.3773.0073.00-0.16%172,6740.64
Oct 01, 202673.7274.1772.1273.1273.12+0.01%268,3931.00
Sep 30, 202673.4773.9072.9673.1173.11+0.22%330,4481.26
Sep 29, 202674.6074.6072.2672.9572.95-1.11%331,8741.28
Sep 28, 202674.3474.4672.8273.7773.77-0.58%497,7791.94
Sep 25, 202675.1775.8373.0174.2074.20-1.26%280,0291.09
Sep 24, 202675.7876.7974.5675.1575.15-0.38%323,4921.26
Sep 23, 202674.1276.3473.8175.4475.44+1.21%393,7301.48
Sep 22, 202675.0375.0372.8774.5474.54+0.15%273,6011.02
Sep 21, 202674.0575.0273.0974.4374.43+0.87%253,0930.93
Sep 18, 202672.6774.0471.9773.7973.79+1.33%408,4941.51
Sep 17, 202672.7173.3871.6872.8272.82+1.35%248,7610.91
Sep 16, 202672.2672.9670.2871.8571.85-0.68%307,4541.15
Sep 15, 202674.2774.3472.3372.3472.34-2.39%360,1671.33
Sep 14, 202675.2475.6573.6974.1174.11-1.12%311,7461.15
Sep 11, 202677.7678.4874.7474.9574.95-2.23%360,8281.33
Sep 10, 202677.3377.6176.2876.6676.66-0.66%301,5661.12
Sep 09, 202677.3178.7776.4677.1777.17-1.29%254,1790.95
Sep 08, 202679.5580.8877.4478.1878.18-2.16%453,8601.72
Sep 07, 202677.9980.2777.6779.9179.91+0.00%00.00
Sep 04, 202677.9980.2777.6779.9179.91+1.16%116,9620.43
Sep 03, 202678.2479.0576.8778.9978.99+2.28%183,8850.68
Sep 02, 202677.6478.6476.8377.2377.23-0.34%286,3441.06
Sep 01, 202680.1081.9977.4477.4977.49-3.94%248,7630.92
Aug 31, 202682.4882.5680.4880.6780.67-2.49%219,5990.81
Aug 28, 202683.1384.0081.4882.7382.73+0.12%136,8280.50
Aug 27, 202683.3784.9082.5282.6382.63-0.84%283,9111.04
Aug 26, 202682.9183.8382.5683.3383.33+0.39%269,1310.99
Aug 25, 202683.5383.8381.7183.0183.01-0.18%103,0970.38
Aug 24, 202681.9983.5679.5583.1683.16+2.14%287,7571.05