CNS - COHEN & STEERS, INC.
80.32
0.360 0.448%
Share volume: 198,895
Last Updated: 05-09-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$79.96
0.36
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $80.01 | $80.01 | $80.89 | $80.89 | $79.52 | $79.52 | $80.32 | $80.32 | 198,895 | $198,895.00 |
| 05-08-2025 | $78.56 | $78.56 | $80.34 | $80.34 | $77.77 | $77.77 | $79.96 | $79.96 | 157,453 | $157,453.00 |
| 05-07-2025 | $77.50 | $77.50 | $78.20 | $78.20 | $76.96 | $76.96 | $77.68 | $77.68 | 103,787 | $103,787.00 |
| 05-06-2025 | $76.50 | $76.50 | $77.58 | $77.58 | $76.09 | $76.09 | $76.99 | $76.99 | 113,055 | $113,055.00 |
| 05-05-2025 | $77.81 | $77.81 | $79.13 | $79.13 | $77.34 | $77.34 | $77.43 | $77.43 | 122,006 | $122,006.00 |
| 05-02-2025 | $77.56 | $77.56 | $79.25 | $79.25 | $77.04 | $77.04 | $78.46 | $78.46 | 158,531 | $158,531.00 |
| 05-01-2025 | $76.70 | $76.70 | $77.67 | $77.67 | $75.26 | $75.26 | $76.73 | $76.73 | 190,962 | $190,962.00 |
| 04-30-2025 | $76.47 | $76.47 | $76.47 | $76.47 | $73.86 | $73.86 | $76.32 | $76.32 | 173,992 | $173,992.00 |
| 04-29-2025 | $75.79 | $75.79 | $77.40 | $77.40 | $75.18 | $75.18 | $77.13 | $77.13 | 98,294 | $98,294.00 |
| 04-28-2025 | $75.94 | $75.94 | $76.92 | $76.92 | $75.03 | $75.03 | $76.19 | $76.19 | 110,090 | $110,090.00 |
