NYSE - Delayed Quote
USD
Cohen & Steers, Inc. (CNS)
72.91
+2.86
(+4.08%)
At close: 4:00:02 PM EDT
72.91
0.00
(0.00%)
After hours: 4:01:07 PM EDT
Trade CNS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
71.14
73.05
70.79
72.91
72.91
181,053
Oct 28, 2026
70.79
71.24
69.30
70.05
70.05
241,700
Oct 27, 2026
71.24
71.97
70.68
70.79
70.79
313,600
Oct 26, 2026
71.48
72.25
70.92
71.14
71.14
204,400
Oct 23, 2026
71.59
71.80
70.53
71.00
71.00
204,300
Oct 22, 2026
69.90
72.11
69.47
72.07
72.07
229,200
Oct 21, 2026
72.52
72.67
69.99
70.26
70.26
311,100
Oct 20, 2026
69.00
72.20
68.99
72.03
72.03
533,900
Oct 19, 2026
69.28
70.18
68.16
68.40
68.40
438,800
Oct 16, 2026
70.48
71.79
68.73
69.63
69.63
676,800
Oct 15, 2026
66.42
69.62
65.86
68.98
68.98
581,400
Oct 14, 2026
68.79
69.20
65.08
66.39
66.39
379,100
Oct 13, 2026
69.91
69.91
67.99
68.86
68.86
320,800
Oct 12, 2026
69.48
70.33
68.72
68.99
68.99
228,000
Oct 9, 2026
70.12
71.42
69.13
69.26
69.26
286,000
Oct 8, 2026
71.12
71.20
69.62
70.71
70.71
262,900
Oct 7, 2026
72.81
73.13
70.49
70.50
70.50
283,600
Oct 6, 2026
73.75
73.96
72.34
72.56
72.56
224,300
Oct 5, 2026
74.19
74.19
71.61
73.02
73.02
287,400
Oct 2, 2026
73.24
74.15
72.37
73.00
73.00
172,700
Oct 1, 2026
73.72
74.17
72.12
73.12
73.12
353,700
Sep 30, 2026
73.47
73.90
72.96
73.11
73.11
330,400
Sep 29, 2026
74.60
74.60
72.26
72.95
72.95
331,900
Sep 28, 2026
74.34
74.46
72.82
73.77
73.77
497,800
Sep 25, 2026
75.17
75.83
73.01
74.20
74.20
280,000
Sep 24, 2026
75.78
76.79
74.56
75.15
75.15
323,300
Sep 23, 2026
74.12
76.34
73.81
75.44
75.44
393,700
Sep 22, 2026
75.03
75.03
72.87
74.54
74.54
273,600
Sep 21, 2026
74.05
75.02
73.09
74.43
74.43
253,100
Sep 18, 2026
72.67
74.04
71.97
73.79
73.79
408,500
Sep 17, 2026
72.71
73.38
71.68
72.82
72.82
275,400
Sep 16, 2026
72.26
72.96
70.28
71.85
71.85
307,500
Sep 15, 2026
74.27
74.34
72.33
72.34
72.34
360,200
Sep 14, 2026
75.24
75.65
73.69
74.11
74.11
311,700
Sep 11, 2026
77.76
78.48
74.74
74.95
74.95
360,800
Sep 10, 2026
77.33
77.61
76.28
76.66
76.66
301,600
Sep 9, 2026
77.31
78.77
76.46
77.17
77.17
254,200
Sep 8, 2026
79.55
80.88
77.44
78.18
78.18
453,900
Sep 4, 2026
77.99
80.27
77.67
79.91
79.91
117,000
Sep 3, 2026
78.24
79.05
76.87
78.99
78.99
185,400
Sep 2, 2026
77.64
78.64
76.83
77.23
77.23
286,300
Sep 1, 2026
80.10
81.99
77.44
77.49
77.49
248,800
Aug 31, 2026
82.48
82.56
80.48
80.67
80.67
219,600
Aug 28, 2026
83.13
84.00
81.48
82.73
82.73
136,800
Aug 27, 2026
83.37
84.90
82.52
82.63
82.63
283,400
Aug 26, 2026
82.91
83.83
82.56
83.33
83.33
268,800
Aug 25, 2026
83.53
83.83
81.71
83.01
83.01
103,100
Aug 24, 2026
81.99
83.56
79.55
83.16
83.16
285,900
Aug 21, 2026
81.18
82.04
80.89
81.42
81.42
152,600
Aug 20, 2026
80.90
81.82
79.89
80.79
80.79
228,000
Aug 19, 2026
83.66
84.32
81.11
81.17
81.17
332,100
Aug 18, 2026
83.71
84.59
81.84
82.80
82.80
256,100
Aug 17, 2026
83.99
84.40
83.18
83.34
83.34
205,500
Aug 14, 2026
85.92
86.00
84.50
84.74
84.74
132,700
Aug 13, 2026
85.37
85.70
84.08
85.65
85.65
222,700
Aug 12, 2026
84.33
85.53
83.18
84.82
84.82
264,800
Aug 11, 2026
81.42
86.56
81.42
84.31
84.31
269,800
Aug 10, 2026
0.67
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
82.03
82.79
81.79
82.15
82.15
277,700
Aug 7, 2026
84.09
84.93
83.25
83.60
82.93
139,400
Aug 6, 2026
85.03
85.43
83.85
84.48
83.80
187,900
Aug 5, 2026
84.40
85.42
83.55
84.22
83.55
267,300
Aug 4, 2026
84.50
85.63
83.85
84.09
83.42
252,200
Aug 3, 2026
82.66
84.99
82.49
84.63
83.95
259,100
Jul 31, 2026
82.24
82.30
80.21
82.27
81.61
208,400
Jul 30, 2026
81.79
81.79
79.75
81.57
80.92
207,600
Jul 29, 2026
82.12
83.18
81.34
81.66
81.01
242,300
Jul 28, 2026
81.37
82.71
81.30
82.43
81.77
253,100
Jul 27, 2026
81.59
83.34
80.61
81.06
80.41
255,800
Jul 24, 2026
80.77
82.68
79.89
81.35
80.70
236,800
Jul 23, 2026
79.69
81.08
78.87
79.98
79.34
316,800
Jul 22, 2026
80.31
81.54
79.36
80.42
79.78
258,200
Jul 21, 2026
82.83
83.84
80.57
80.79
80.14
342,100
Jul 20, 2026
83.25
84.59
81.44
82.50
81.84
290,400
Jul 17, 2026
74.74
84.93
72.76
84.65
83.97
524,600
Jul 16, 2026
78.72
81.17
78.72
81.07
80.42
439,400
Jul 15, 2026
77.88
79.76
77.69
78.87
78.24
276,800
Jul 14, 2026
76.66
77.64
76.31
77.07
76.45
270,100
Jul 13, 2026
77.71
78.52
76.19
76.57
75.96
236,600
Jul 10, 2026
78.20
78.77
76.83
77.40
76.78
227,300
Jul 9, 2026
76.32
77.88
76.15
76.90
76.28
211,600
Jul 8, 2026
78.46
78.99
76.33
76.51
75.90
242,600
Jul 7, 2026
79.82
80.48
78.93
79.19
78.56
283,400
Jul 6, 2026
78.60
80.21
78.05
79.45
78.81
253,700
Jul 2, 2026
78.20
78.61
77.63
78.57
77.94
189,700
Jul 1, 2026
76.44
79.28
76.26
77.41
76.79
248,700
Jun 30, 2026
75.42
76.75
74.98
76.14
75.53
263,900
Jun 29, 2026
77.88
77.89
74.69
75.36
74.76
420,100
Jun 26, 2026
76.75
78.52
76.12
78.38
77.75
985,100
Jun 25, 2026
75.67
77.25
75.34
76.49
75.88
373,400
Jun 24, 2026
75.50
76.47
73.37
74.99
74.39
517,000
Jun 23, 2026
76.19
76.62
75.12
76.04
75.43
316,100
Jun 22, 2026
75.04
75.93
74.43
75.61
75.00
368,100
Jun 18, 2026
74.89
75.37
74.52
74.88
74.28
577,400
Jun 17, 2026
75.77
76.89
74.35
74.35
73.75
351,100
Jun 16, 2026
77.84
78.36
76.41
76.53
75.92
298,200
Jun 15, 2026
77.47
78.42
77.03
77.13
76.51
194,100
Jun 12, 2026
76.37
77.87
76.37
77.05
76.43
184,300
Jun 11, 2026
75.96
76.61
74.78
76.02
75.41
213,500
Jun 10, 2026
77.64
78.69
76.06
76.07
75.46
280,600
Jun 9, 2026
74.51
77.91
74.51
77.28
76.66
298,200
Jun 8, 2026
74.87
75.13
73.63
73.71
73.12
198,500
Jun 5, 2026
73.97
74.48
72.85
73.94
73.35
169,100
Jun 4, 2026
71.06
73.67
70.83
73.54
72.95
212,000
Jun 3, 2026
70.44
70.44
68.02
70.20
69.64
282,700
Jun 2, 2026
70.47
72.52
70.31
71.20
70.63
340,500
Jun 1, 2026
69.31
71.31
69.27
70.54
69.97
216,400
May 29, 2026
68.84
69.97
68.37
69.80
69.24
254,900
May 28, 2026
70.34
71.31
68.52
68.97
68.42
228,000
May 27, 2026
71.80
72.35
70.87
70.88
70.31
187,900
May 26, 2026
71.99
72.43
71.10
71.61
71.04
146,100
May 22, 2026
71.07
72.29
71.07
71.84
71.26
227,100
May 21, 2026
71.18
72.41
70.59
72.15
71.57
257,200
May 20, 2026
71.78
72.64
70.95
71.58
71.01
264,200
May 19, 2026
72.24
72.64
71.14
71.71
71.14
217,300
May 18, 2026
71.44
72.96
71.44
72.26
71.68
155,300
May 15, 2026
72.08
72.87
70.87
71.45
70.88
237,200
May 14, 2026
73.43
74.01
71.56
72.50
71.92
312,100
May 13, 2026
71.76
73.09
71.07
72.77
72.19
285,700
May 12, 2026
72.23
72.63
70.04
72.26
71.68
204,300
May 11, 2026
0.67
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
71.99
72.36
70.83
72.15
71.57
391,600
May 8, 2026
71.04
73.05
69.71
72.76
71.51
304,300
May 7, 2026
70.91
72.04
70.25
71.10
69.88
258,300
May 6, 2026
70.22
71.26
69.66
70.54
69.33
415,800
May 5, 2026
68.55
70.00
68.33
69.54
68.35
209,300
May 4, 2026
68.97
69.92
68.00
68.27
67.10
189,300
May 1, 2026
70.78
71.81
69.26
69.29
68.10
386,300
Apr 30, 2026
67.46
70.47
67.40
70.29
69.08
369,800
Apr 29, 2026
69.49
69.49
67.30
67.69
66.53
389,200
Apr 28, 2026
68.50
69.41
68.17
68.94
67.76
222,000
Apr 27, 2026
67.57
68.79
67.30
68.15
66.98
229,000
Apr 24, 2026
66.99
68.08
66.60
67.71
66.55
261,300
Apr 23, 2026
68.32
68.57
66.93
67.24
66.09
253,200
Apr 22, 2026
69.20
69.70
67.93
68.32
67.15
244,800
Apr 21, 2026
68.15
69.23
67.75
68.85
67.67
471,200
Apr 20, 2026
67.19
68.60
66.65
68.25
67.08
372,400
Apr 17, 2026
63.01
66.77
62.35
66.67
65.53
775,800
Apr 16, 2026
66.24
66.73
64.54
64.64
63.53
310,900
Apr 15, 2026
66.29
66.66
65.62
66.21
65.07
196,700
Apr 14, 2026
64.64
66.59
64.60
66.28
65.14
295,300
Apr 13, 2026
62.79
64.58
62.29
64.51
63.40
620,400
Apr 10, 2026
63.89
64.20
63.10
63.16
62.08
501,400
Apr 9, 2026
63.62
64.37
63.06
64.04
62.94
392,900
Apr 8, 2026
64.42
65.16
63.85
63.90
62.80
447,200
Apr 7, 2026
63.20
63.45
62.66
62.80
61.72
311,200
Apr 6, 2026
62.23
63.64
61.91
63.37
62.28
239,000
Apr 2, 2026
61.35
62.68
60.50
62.66
61.59
251,300
Apr 1, 2026
62.64
63.45
61.48
62.13
61.06
239,500
Mar 31, 2026
62.32
62.77
61.18
62.55
61.48
294,400
Mar 30, 2026
61.46
62.60
61.29
61.38
60.33
332,900
Mar 27, 2026
61.38
61.64
60.67
60.83
59.79
311,400
Mar 26, 2026
61.71
62.48
60.70
61.94
60.88
393,900
Mar 25, 2026
63.86
64.57
60.17
61.90
60.84
549,300
Mar 24, 2026
62.63
63.60
62.27
63.09
62.01
240,200
Mar 23, 2026
63.73
64.81
62.79
63.50
62.41
315,100
Mar 20, 2026
63.58
63.63
62.02
62.18
61.11
1,355,900
Mar 19, 2026
62.80
63.54
61.84
63.08
62.00
327,100
Mar 18, 2026
63.65
64.55
63.12
63.21
62.13
519,700
Mar 17, 2026
64.01
65.26
64.01
64.24
63.14
274,000
Mar 16, 2026
63.35
64.03
62.63
63.28
62.19
401,800
Mar 13, 2026
63.20
64.67
62.41
62.51
61.44
430,900
Mar 12, 2026
62.35
63.46
62.04
62.44
61.37
471,500
Mar 11, 2026
63.16
64.10
62.20
63.16
62.08
274,900
Mar 10, 2026
64.20
65.11
63.17
63.23
62.15
330,800
Mar 9, 2026
0.67
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
63.16
64.42
61.08
64.25
63.15
338,500
Mar 6, 2026
65.12
66.89
64.01
64.96
63.19
321,700
Mar 5, 2026
66.13
67.42
65.42
66.21
64.40
226,700
Mar 4, 2026
68.01
68.63
66.76
66.92
65.09
519,700
Mar 3, 2026
67.04
68.38
66.19
67.90
66.05
320,500
Mar 2, 2026
65.49
68.62
65.49
68.43
66.56
330,400
Feb 27, 2026
66.90
67.52
65.24
66.87
65.05
336,100
Feb 26, 2026
68.23
68.98
66.23
67.14
65.31
288,000
Feb 25, 2026
67.49
68.07
66.40
67.61
65.77
229,800
Feb 24, 2026
65.81
67.14
65.81
66.96
65.13
182,100
Feb 23, 2026
66.74
66.98
65.07
65.77
63.98
234,000
Feb 20, 2026
66.67
67.30
64.61
67.12
65.29
252,000
Feb 19, 2026
65.85
67.14
65.16
66.84
65.02
240,400
Feb 18, 2026
66.18
67.55
65.63
66.06
64.26
179,900
Feb 17, 2026
66.99
68.15
65.93
66.16
64.35
335,400
Feb 13, 2026
66.20
68.30
65.33
66.66
64.84
626,900
Feb 12, 2026
65.10
66.52
64.13
66.14
64.34
383,600
Feb 11, 2026
65.50
66.11
64.14
64.83
63.06
333,900
Feb 10, 2026
64.75
65.89
64.05
65.52
63.73
245,000
Feb 9, 2026
62.64
64.36
62.06
64.30
62.55
288,300
Feb 6, 2026
62.62
63.16
62.32
62.71
61.00
238,600
Feb 5, 2026
63.11
63.36
61.34
62.06
60.37
226,600
Feb 4, 2026
61.46
63.47
60.33
62.96
61.24
251,200
Feb 3, 2026
63.06
63.50
60.49
61.39
59.71
314,000
Feb 2, 2026
64.14
64.42
63.49
63.68
61.94
244,600
Jan 30, 2026
64.36
64.84
63.58
64.26
62.51
262,200
Jan 29, 2026
64.53
65.31
63.35
64.58
62.82
487,700
Jan 28, 2026
65.18
65.39
63.80
63.95
62.21
343,300
Jan 27, 2026
65.27
67.26
64.70
65.09
63.31
649,300
Jan 26, 2026
65.93
66.71
64.61
65.25
63.47
402,900
Jan 23, 2026
67.81
68.94
64.79
65.91
64.11
581,700
Jan 22, 2026
69.66
70.62
68.47
68.78
66.90
380,500
Jan 21, 2026
68.91
70.16
68.42
69.36
67.47
391,500
Jan 20, 2026
69.30
69.54
68.22
68.68
66.81
357,000
Jan 16, 2026
69.37
70.66
68.80
70.42
68.50
375,200
Jan 15, 2026
69.06
70.52
68.41
69.63
67.73
405,300
Jan 14, 2026
67.79
69.43
67.58
68.64
66.77
395,400
Jan 13, 2026
67.69
68.72
67.23
67.90
66.05
519,700
Jan 12, 2026
67.60
68.33
66.14
68.28
66.42
315,100
Jan 9, 2026
67.21
69.08
67.05
68.04
66.18
311,000
Jan 8, 2026
65.51
67.26
65.51
67.20
65.37
318,400
Jan 7, 2026
66.73
67.01
65.22
66.11
64.31
310,000
Jan 6, 2026
64.50
66.73
64.50
66.55
64.73
413,200
Jan 5, 2026
63.28
65.83
63.28
64.76
62.99
310,400
Jan 2, 2026
62.56
63.62
62.43
63.57
61.84
207,100
Dec 31, 2025
63.56
63.56
62.54
62.78
61.07
155,000
Dec 30, 2025
63.88
64.20
63.11
63.22
61.49
138,400
Dec 29, 2025
64.21
64.82
63.56
63.99
62.24
191,400
Dec 26, 2025
63.12
64.41
62.96
64.20
62.45
324,500
Dec 24, 2025
63.32
63.53
62.83
63.22
61.49
105,700
Dec 23, 2025
63.21
63.31
62.51
63.25
61.52
206,700
Dec 22, 2025
62.45
63.71
62.08
63.29
61.56
213,900
Dec 19, 2025
62.73
63.45
62.15
62.34
60.64
705,800
Dec 18, 2025
63.16
63.92
62.67
62.99
61.27
204,800
Dec 17, 2025
62.78
63.56
62.33
62.66
60.95
258,400
Dec 16, 2025
62.80
63.59
62.57
62.84
61.13
320,500
Dec 15, 2025
63.06
63.19
61.95
62.54
60.83
352,400
Dec 12, 2025
62.91
63.21
62.14
62.54
60.83
303,800
Dec 11, 2025
61.98
62.97
61.98
62.63
60.92
358,600
Dec 10, 2025
59.91
62.22
58.39
61.86
60.17
548,300
Dec 9, 2025
60.09
61.57
60.03
60.80
59.14
397,400
Dec 8, 2025
62.23
62.41
59.81
60.05
58.41
549,900
Dec 5, 2025
62.16
62.61
61.44
62.20
60.50
361,400
Dec 4, 2025
62.83
64.43
62.34
62.65
60.94
482,700
Dec 3, 2025
62.15
63.71
62.05
62.40
60.70
1,694,900
Dec 2, 2025
62.18
62.93
61.59
61.79
60.10
434,600
Dec 1, 2025
62.57
62.80
61.65
61.67
59.99
409,900
Nov 28, 2025
64.19
64.19
62.77
63.25
61.52
167,200
Nov 26, 2025
62.47
64.25
62.06
63.77
62.03
454,000
Nov 25, 2025
62.19
63.39
62.19
62.76
61.05
496,300
Nov 24, 2025
61.15
62.36
60.91
61.96
60.27
528,900
Nov 21, 2025
60.34
61.71
60.11
61.39
59.71
1,275,800
Nov 20, 2025
60.31
61.69
59.24
59.47
57.85
725,700
Nov 19, 2025
59.20
60.17
58.80
59.60
57.97
599,900
Nov 18, 2025
59.63
60.30
59.11
59.24
57.62
537,300
Nov 17, 2025
64.38
64.89
59.52
59.68
58.05
434,400
Nov 14, 2025
65.33
65.33
64.38
64.76
62.99
233,400
Nov 13, 2025
65.91
67.15
65.16
65.49
63.70
337,000
Nov 12, 2025
68.37
69.64
66.02
66.21
64.40
850,600
Nov 11, 2025
67.31
68.92
67.31
68.34
66.48
209,200
Nov 10, 2025
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
68.26
68.30
66.95
66.96
65.13
180,600
Nov 7, 2025
67.72
68.59
66.70
68.50
66.03
375,900
Nov 6, 2025
69.96
69.96
67.73
67.95
65.50
433,600
Nov 5, 2025
67.16
68.57
67.00
68.44
65.97
573,500
Nov 4, 2025
67.72
68.40
67.10
67.15
64.73
350,200
Nov 3, 2025
67.85
68.73
66.75
67.78
65.33
391,100
Oct 31, 2025
69.04
69.19
68.11
68.32
65.85
366,000
Oct 30, 2025
68.83
69.98
68.65
69.53
67.02
398,300
