NYSE:CNS | Historical Stock Price | COHEN & STEERS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-08-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.56$17.17$34.44$69.07$138.54$277.892004-08-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.47$44.00127,300——
2012-12-28$30.18$43.58136,000——
2012-12-27$30.53$44.08142,200——
2012-12-26$30.25$43.6866,300——
2012-12-24$30.22$43.6427,400——
2012-12-21$30.34$43.81251,800——
2012-12-20$30.17$43.56177,300——
2012-12-19$30.48$44.01104,200——
2012-12-18$30.68$44.30136,700——
2012-12-17$30.20$43.61133,200——
2012-12-14$29.58$42.71137,000——
2012-12-13$29.41$42.47136,900——
2012-12-12$29.12$42.0582,100——
2012-12-11$29.11$42.03148,100——
2012-12-10$28.94$41.79130,900——
2012-12-07$28.78$41.5679,400——
2012-12-06$28.82$41.6171,500——
2012-12-05$28.71$41.46110,900——
2012-12-04$28.55$41.22115,800——
2012-12-03$28.82$41.6181,100——
2012-11-30$28.58$41.27182,000——
2012-11-29$28.50$41.15114,000——
2012-11-28$28.40$41.01161,800——
2012-11-27$29.50$40.17115,100——
2012-11-26$29.47$40.1371,700——
2012-11-23$29.31$39.9161,900——
2012-11-21$28.91$39.3778,500——
2012-11-20$29.27$39.86228,700——
2012-11-19$29.21$39.78129,700——
2012-11-16$28.34$38.59201,000——
2012-11-15$28.51$38.82329,600——
2012-11-14$27.91$38.00249,600——
2012-11-13$28.12$38.29190,900——
2012-11-12$28.25$38.47211,700——
2012-11-09$27.90$37.99452,800——
2012-11-08$27.46$37.39218,500——
2012-11-07$27.03$36.8199,900——
2012-11-06$27.50$37.45143,500——
2012-11-05$27.68$37.69205,400——
2012-11-02$28.35$38.60128,100——
2012-11-01$28.27$38.50277,900——
2012-10-31$27.99$38.11193,600——
2012-10-26$28.19$38.39154,700——
2012-10-25$27.41$37.32324,600——
2012-10-24$28.90$39.35130,200——
2012-10-23$28.99$39.48126,300——
2012-10-22$29.63$40.35163,600——
2012-10-19$29.98$40.82194,300——
2012-10-18$31.31$42.6371,600——
2012-10-17$31.48$42.87309,800——
2012-10-16$31.27$42.58191,200——
2012-10-15$31.10$42.35127,200——
2012-10-12$30.94$42.13121,300——
2012-10-11$31.01$42.23163,500——
2012-10-10$30.94$42.13206,400——
2012-10-09$30.72$41.83245,600——
2012-10-08$30.76$41.89148,500——
2012-10-05$30.85$42.0187,300——
2012-10-04$30.55$41.60157,800——
2012-10-03$30.43$41.44191,200——
2012-10-02$31.00$42.21237,500——
2012-10-01$30.54$41.59204,800——
2012-09-28$29.62$40.33191,000——
2012-09-27$30.16$41.07197,700——
2012-09-26$29.74$40.50103,700——
2012-09-25$30.06$40.93225,200——
2012-09-24$30.70$41.80129,100——
2012-09-21$31.04$42.27247,900——
2012-09-20$31.52$42.92260,200——
2012-09-19$31.70$43.17202,100——
2012-09-18$31.79$43.29104,800——
2012-09-17$31.87$43.40177,700——
2012-09-14$32.03$43.62288,400——
2012-09-13$32.61$44.40368,200——
2012-09-12$32.60$44.39329,600——
2012-09-11$33.71$45.9057,600——
2012-09-10$33.24$45.26101,200——
2012-09-07$34.50$46.9852,900——
2012-09-06$34.32$46.7393,700——
2012-09-05$33.63$45.7988,000——
2012-09-04$34.02$46.0886,200——
2012-08-31$33.75$45.7188,200——
2012-08-30$33.52$45.4080,200——
2012-08-29$33.70$45.65108,800——
2012-08-28$33.47$45.33135,800——
2012-08-27$33.49$45.36157,900——
2012-08-24$33.41$45.25325,900——
2012-08-23$33.82$45.81208,700——
2012-08-22$34.23$46.36180,400——
2012-08-21$34.67$46.96130,700——
2012-08-20$35.03$47.4587,700——
2012-08-17$35.98$48.73241,200——
2012-08-16$35.80$48.49362,300——
2012-08-15$35.55$48.15183,400——
2012-08-14$34.86$47.22142,700——
2012-08-13$34.59$46.85154,700——
2012-08-10$34.79$47.12107,500——
2012-08-09$34.80$47.14222,000——
2012-08-08$34.36$46.54151,800——
2012-08-07$34.61$46.88168,600——
2012-08-06$34.32$46.4957,900——
2012-08-03$34.17$46.28111,200——
2012-08-02$32.79$44.4173,800——
2012-08-01$32.67$44.25137,200——
2012-07-31$33.00$44.70140,300——
2012-07-30$33.60$45.51120,000——
2012-07-27$33.53$45.4273,700——
2012-07-26$33.00$44.70152,400——
2012-07-25$32.79$44.41160,200——
2012-07-24$32.10$43.48195,000——
2012-07-23$31.98$43.3298,600——
2012-07-20$31.91$43.22354,100——
2012-07-19$33.25$45.04221,500——
2012-07-18$36.50$49.44188,300——
2012-07-17$37.66$51.0166,200——
2012-07-16$37.40$50.6645,100——
2012-07-13$37.31$50.5456,500——
2012-07-12$35.75$48.4288,300——
2012-07-11$35.40$47.95101,000——
2012-07-10$35.13$47.5880,700——
2012-07-09$35.94$48.6879,500——
2012-07-06$36.49$49.4381,400——
2012-07-05$36.65$49.6482,700——
2012-07-03$36.34$49.2246,100——
2012-07-02$35.42$47.98116,700——
2012-06-29$34.51$46.7496,300——
2012-06-28$33.70$45.6566,000——
2012-06-27$33.65$45.5871,400——
2012-06-26$32.82$44.45101,000——
2012-06-25$32.13$43.5256,700——
2012-06-22$32.33$43.79245,300——
2012-06-21$31.99$43.3370,700——
2012-06-20$32.83$44.4752,600——
2012-06-19$33.03$44.74146,600——
2012-06-18$32.46$43.9764,300——
2012-06-15$32.38$43.86113,200——
2012-06-14$32.07$43.4458,700——
2012-06-13$31.97$43.3081,700——
2012-06-12$32.11$43.49107,400——
2012-06-11$32.20$43.61129,600——
2012-06-08$32.88$44.54130,700——
2012-06-07$31.62$42.8396,000——
2012-06-06$31.53$42.71191,900——
2012-06-05$30.62$41.4784,700——
2012-06-04$30.50$41.31128,700——
2012-06-01$30.40$41.18106,800——
2012-05-31$32.35$43.82160,000——
2012-05-30$32.48$43.75127,900——
2012-05-29$33.48$45.1094,800——
2012-05-25$32.62$43.94130,900——
2012-05-24$32.66$43.99113,200——
2012-05-23$32.55$43.84147,000——
2012-05-22$32.68$44.02121,700——
2012-05-21$32.51$43.7985,600——
2012-05-18$32.12$43.27122,300——
2012-05-17$32.63$43.95131,700——
2012-05-16$33.00$44.4589,600——
2012-05-15$33.50$45.12107,000——
2012-05-14$33.93$45.70126,400——
2012-05-11$35.10$47.28163,000——
2012-05-10$34.91$47.02105,300——
2012-05-09$34.70$46.74179,000——
2012-05-08$35.05$47.21191,300——
2012-05-07$34.99$47.1385,000——
2012-05-04$34.95$47.08184,500——
2012-05-03$35.01$47.16124,100——
2012-05-02$35.21$47.4371,000——
2012-05-01$35.20$47.41191,200——
2012-04-30$35.24$47.4774,000——
2012-04-27$35.16$47.36222,400——
2012-04-26$35.09$47.27128,000——
2012-04-25$35.01$47.16114,200——
2012-04-24$34.38$46.31107,200——
2012-04-23$33.74$45.45135,200——
2012-04-20$34.92$47.04277,100——
2012-04-19$34.74$46.79127,100——
2012-04-18$34.65$46.67169,700——
2012-04-17$34.02$45.82112,300——
2012-04-16$33.80$45.5376,500——
2012-04-13$33.78$45.50122,700——
2012-04-12$34.73$46.78179,200——
2012-04-11$34.94$47.06231,600——
2012-04-10$34.07$45.89309,400——
2012-04-09$33.26$44.80148,800——
2012-04-05$33.11$44.60133,600——
2012-04-04$32.29$43.49173,300——
2012-04-03$33.06$44.53217,800——
2012-04-02$32.87$44.28157,200——
2012-03-30$31.90$42.97209,300——
2012-03-29$30.81$41.50133,200——
2012-03-28$31.05$41.82207,700——
2012-03-27$31.06$41.84104,000——
2012-03-26$31.85$42.66105,900——
2012-03-23$31.43$42.10101,200——
2012-03-22$31.72$42.48108,400——
2012-03-21$32.00$42.86174,100——
2012-03-20$32.02$42.89106,600——
2012-03-19$32.12$43.02133,700——
2012-03-16$31.87$42.69213,400——
2012-03-15$31.91$42.74150,600——
2012-03-14$30.96$41.47171,700——
2012-03-13$31.01$41.53170,700——
2012-03-12$31.11$41.6759,200——
2012-03-09$31.34$41.98132,000——
2012-03-08$31.00$41.52126,600——
2012-03-07$30.75$41.1961,600——
2012-03-06$30.81$41.27106,400——
2012-03-05$31.46$42.14105,800——
2012-03-02$31.53$42.23232,900——
2012-03-01$32.39$43.38143,000——
2012-02-29$32.94$44.12105,900——
2012-02-28$34.14$45.73164,600——
2012-02-27$33.78$45.2473,100——
2012-02-24$33.52$44.9062,500——
2012-02-23$33.80$45.27102,100——
2012-02-22$33.07$44.2991,400——
2012-02-21$33.29$44.59161,000——
2012-02-17$34.10$45.6761,100——
2012-02-16$34.23$45.8577,400——
2012-02-15$33.62$45.0396,400——
2012-02-14$33.86$45.35131,700——
2012-02-13$34.10$45.6747,200——
2012-02-10$33.60$45.0085,800——
2012-02-09$34.05$45.61112,000——
2012-02-08$34.75$46.54155,500——
2012-02-07$34.49$46.19138,000——
2012-02-06$34.72$46.5091,100——
2012-02-03$34.87$46.70118,700——
2012-02-02$33.97$45.50152,300——
2012-02-01$34.04$45.59254,400——
2012-01-31$33.77$45.23155,800——
2012-01-30$33.86$45.35234,000——
2012-01-27$34.27$45.90303,700——
2012-01-26$33.45$44.80477,900——
2012-01-25$31.68$42.43266,400——
2012-01-24$31.53$42.23128,600——
2012-01-23$31.56$42.27109,800——
2012-01-20$31.23$41.83224,200——
2012-01-19$31.44$42.11111,700——
2012-01-18$31.01$41.53111,900——
2012-01-17$30.59$40.9799,100——
2012-01-13$30.50$40.85102,700——
2012-01-12$30.25$40.52337,400——
2012-01-11$30.49$40.84162,700——
2012-01-10$30.39$40.70107,000——
2012-01-09$29.50$39.5193,800——
2012-01-06$29.71$39.79123,300——
2012-01-05$30.04$40.23158,000——
2012-01-04$29.84$39.97138,800——
2012-01-03$30.30$40.58263,100——