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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$33.60$58.0079,700——
2016-12-29$33.56$57.9380,500——
2016-12-28$33.52$57.86186,300——
2016-12-27$33.77$58.29115,500——
2016-12-23$33.81$58.3690,600——
2016-12-22$34.20$59.04193,900——
2016-12-21$34.35$59.3070,800——
2016-12-20$34.84$60.14102,200——
2016-12-19$35.14$60.66296,100——
2016-12-16$34.61$59.74467,900——
2016-12-15$35.16$60.69211,200——
2016-12-14$35.20$60.76218,500——
2016-12-13$36.01$62.1679,600——
2016-12-12$36.29$62.64102,000——
2016-12-09$37.03$63.92238,100——
2016-12-08$37.23$64.27110,900——
2016-12-07$36.75$63.44141,700——
2016-12-06$35.86$61.9065,500——
2016-12-05$35.50$61.2898,700——
2016-12-02$35.18$60.73129,000——
2016-12-01$35.29$60.92130,300——
2016-11-30$35.60$61.45153,200——
2016-11-29$35.70$61.63248,300——
2016-11-28$35.32$60.97147,800——
2016-11-25$35.44$61.1858,500——
2016-11-23$35.27$60.8893,900——
2016-11-22$35.40$61.11117,900——
2016-11-21$35.04$60.49158,900——
2016-11-18$35.20$59.45161,200——
2016-11-17$34.65$58.52214,200——
2016-11-16$34.13$57.64224,400——
2016-11-15$33.70$56.92505,300——
2016-11-14$33.69$56.90645,200——
2016-11-11$35.11$59.30259,800——
2016-11-10$35.17$59.40427,600——
2016-11-09$37.42$63.20266,900——
2016-11-08$36.04$60.87111,500——
2016-11-07$36.35$61.39108,900——
2016-11-04$35.97$60.7596,500——
2016-11-03$35.74$60.36145,400——
2016-11-02$35.82$60.50160,600——
2016-11-01$36.08$60.9491,100——
2016-10-31$37.18$62.79175,600——
2016-10-28$36.81$62.1784,400——
2016-10-27$36.60$61.82118,100——
2016-10-26$37.38$63.1390,700——
2016-10-25$37.33$63.0584,000——
2016-10-24$38.08$64.3277,300——
2016-10-21$38.07$64.30141,400——
2016-10-20$38.64$65.26189,600——
2016-10-19$38.74$65.43127,000——
2016-10-18$38.57$65.1492,200——
2016-10-17$38.44$64.9264,200——
2016-10-14$38.81$65.5571,100——
2016-10-13$38.83$65.58120,100——
2016-10-12$39.24$66.27179,000——
2016-10-11$39.62$66.92183,200——
2016-10-10$40.69$68.72187,500——
2016-10-07$41.17$69.53208,200——
2016-10-06$41.52$70.13190,800——
2016-10-05$42.25$71.36143,700——
2016-10-04$42.46$71.7158,800——
2016-10-03$42.88$72.4269,700——
2016-09-30$42.75$72.2087,300——
2016-09-29$42.84$72.3575,500——
2016-09-28$43.10$72.7965,800——
2016-09-27$42.87$72.4169,900——
2016-09-26$42.64$72.0298,000——
2016-09-23$42.96$72.56111,700——
2016-09-22$42.85$72.3774,900——
2016-09-21$42.15$71.1959,400——
2016-09-20$41.76$70.5359,800——
2016-09-19$42.32$71.48173,800——
2016-09-16$41.55$70.18164,000——
2016-09-15$41.76$70.53113,800——
2016-09-14$41.75$70.51213,300——
2016-09-13$41.30$69.75221,000——
2016-09-12$41.29$69.74179,100——
2016-09-09$40.52$68.44165,000——
2016-09-08$42.62$71.98125,100——
2016-09-07$42.82$72.3273,900——
2016-09-06$43.09$72.78193,100——
2016-09-02$42.28$71.4139,800——
2016-09-01$42.07$71.0580,500——
2016-08-31$42.13$71.1698,500——
2016-08-30$42.59$71.9347,800——
2016-08-29$42.63$71.5643,000——
2016-08-26$42.78$71.8140,100——
2016-08-25$42.93$72.0654,100——
2016-08-24$42.84$71.9161,900——
2016-08-23$43.18$72.4863,200——
2016-08-22$42.78$71.8149,200——
2016-08-19$42.82$71.8869,100——
2016-08-18$42.75$71.7680,900——
2016-08-17$42.14$70.7466,100——
2016-08-16$41.94$70.4051,400——
2016-08-15$42.49$71.3355,800——
2016-08-12$42.33$71.0629,800——
2016-08-11$42.62$71.5459,200——
2016-08-10$42.40$71.1792,600——
2016-08-09$42.51$71.3648,700——
2016-08-08$42.62$71.5445,600——
2016-08-05$43.07$72.3065,600——
2016-08-04$42.25$70.9239,800——
2016-08-03$42.16$70.7782,300——
2016-08-02$41.72$70.0387,100——
2016-08-01$42.82$71.8861,600——
2016-07-29$43.10$72.35105,500——
2016-07-28$43.05$72.2756,500——
2016-07-27$43.25$72.6059,400——
2016-07-26$42.70$71.6861,400——
2016-07-25$43.00$72.1854,400——
2016-07-22$43.55$73.1071,700——
2016-07-21$42.69$71.6695,400——
2016-07-20$43.07$72.3094,600——
2016-07-19$43.49$73.00106,600——
2016-07-18$43.42$72.8975,200——
2016-07-15$43.48$72.9963,000——
2016-07-14$43.06$72.2862,000——
2016-07-13$42.60$71.5154,800——
2016-07-12$42.00$70.50106,600——
2016-07-11$41.22$69.1972,400——
2016-07-08$40.26$67.5869,500——
2016-07-07$38.97$65.4264,500——
2016-07-06$38.77$65.08101,700——
2016-07-05$39.36$66.07112,200——
2016-07-01$39.89$66.9649,500——
2016-06-30$40.44$67.8868,300——
2016-06-29$39.69$66.6370,600——
2016-06-28$38.85$65.22158,100——
2016-06-27$38.60$64.80118,300——
2016-06-24$39.51$66.32193,700——
2016-06-23$41.26$69.2663,500——
2016-06-22$40.03$67.2046,600——
2016-06-21$40.07$67.2651,000——
2016-06-20$40.15$67.4060,500——
2016-06-17$39.68$66.61170,700——
2016-06-16$39.89$66.9689,600——
2016-06-15$39.83$66.86163,500——
2016-06-14$39.06$65.57172,300——
2016-06-13$38.58$64.7669,900——
2016-06-10$38.90$65.3096,900——
2016-06-09$39.58$66.44105,800——
2016-06-08$39.24$65.8763,000——
2016-06-07$39.08$65.6071,000——
2016-06-06$39.13$65.6988,300——
2016-06-03$38.98$65.43131,200——
2016-06-02$38.35$64.3869,400——
2016-06-01$38.31$64.3172,000——
2016-05-31$38.59$64.7876,200——
2016-05-27$38.76$64.6383,500——
2016-05-26$38.31$63.8838,100——
2016-05-25$38.49$64.1843,300——
2016-05-24$38.58$64.3363,200——
2016-05-23$37.81$63.0483,900——
2016-05-20$37.37$62.3160,300——
2016-05-19$37.10$61.8660,000——
2016-05-18$37.42$62.39145,500——
2016-05-17$37.14$61.93101,100——
2016-05-16$38.30$63.86108,800——
2016-05-13$38.13$63.58120,900——
2016-05-12$38.22$63.73129,100——
2016-05-11$37.71$62.88103,300——
2016-05-10$38.60$64.36151,400——
2016-05-09$38.28$63.8391,100——
2016-05-06$38.56$64.29119,100——
2016-05-05$38.53$64.24146,000——
2016-05-04$38.28$63.83150,000——
2016-05-03$39.36$65.63133,800——
2016-05-02$40.30$67.20135,600——
2016-04-29$39.27$65.48117,000——
2016-04-28$39.74$66.26149,700——
2016-04-27$41.44$69.10127,200——
2016-04-26$40.71$67.8891,300——
2016-04-25$40.67$67.81212,200——
2016-04-22$41.19$68.68160,400——
2016-04-21$41.01$68.38182,300——
2016-04-20$41.96$69.96221,900——
2016-04-19$41.77$69.6590,900——
2016-04-18$41.75$69.6198,300——
2016-04-15$41.11$68.55121,500——
2016-04-14$41.24$68.76153,500——
2016-04-13$41.04$68.43218,400——
2016-04-12$40.05$66.78214,900——
2016-04-11$39.84$66.43282,900——
2016-04-08$38.02$63.39104,800——
2016-04-07$37.64$62.76172,300——
2016-04-06$38.88$64.83132,900——
2016-04-05$38.48$64.16157,900——
2016-04-04$39.84$66.43134,500——
2016-04-01$39.39$65.68111,300——
2016-03-31$38.92$64.89136,100——
2016-03-30$38.89$64.84159,800——
2016-03-29$38.68$64.49199,600——
2016-03-28$37.44$62.43178,900——
2016-03-24$36.80$61.3690,600——
2016-03-23$36.94$61.59151,300——
2016-03-22$37.22$62.06168,900——
2016-03-21$37.27$62.14183,500——
2016-03-18$36.65$61.11171,400——
2016-03-17$36.01$60.04113,100——
2016-03-16$35.72$59.56128,600——
2016-03-15$35.08$58.49304,600——
2016-03-14$33.52$55.8964,300——
2016-03-11$33.34$55.5988,600——
2016-03-10$32.26$53.7979,300——
2016-03-09$32.19$53.6752,800——
2016-03-08$32.60$54.3676,300——
2016-03-07$33.80$56.3669,500——
2016-03-04$34.01$56.27159,200——
2016-03-03$33.02$54.6498,700——
2016-03-02$32.34$53.5163,900——
2016-03-01$31.85$52.7057,900——
2016-02-29$31.12$51.49107,900——
2016-02-26$31.53$52.1776,800——
2016-02-25$31.31$51.8189,700——
2016-02-24$31.23$51.6799,900——
2016-02-23$30.91$51.14121,400——
2016-02-22$30.52$50.5087,600——
2016-02-19$29.68$49.11158,600——
2016-02-18$29.77$49.26104,400——
2016-02-17$30.23$50.02188,800——
2016-02-16$29.72$49.18151,100——
2016-02-12$28.51$47.17101,200——
2016-02-11$27.84$46.07100,300——
2016-02-10$28.05$46.41111,500——
2016-02-09$28.67$47.44132,000——
2016-02-08$29.50$48.81292,600——
2016-02-05$29.66$49.08139,600——
2016-02-04$29.30$48.4887,700——
2016-02-03$28.80$47.65108,500——
2016-02-02$29.23$48.37199,500——
2016-02-01$29.90$49.47183,500——
2016-01-29$30.22$50.00188,100——
2016-01-28$28.57$47.27112,000——
2016-01-27$28.37$46.94114,700——
2016-01-26$28.60$47.3290,700——
2016-01-25$28.09$46.48151,600——
2016-01-22$29.07$48.10192,700——
2016-01-21$29.38$48.61271,300——
2016-01-20$29.88$49.44306,500——
2016-01-19$29.79$49.29257,100——
2016-01-15$29.06$48.08203,100——
2016-01-14$28.30$46.83137,800——
2016-01-13$27.10$44.84259,900——
2016-01-12$27.77$45.95152,800——
2016-01-11$27.99$46.3181,000——
2016-01-08$28.24$46.73112,400——
2016-01-07$29.06$48.08169,700——
2016-01-06$29.98$49.61224,000——
2016-01-05$30.13$49.8595,700——
2016-01-04$30.09$49.79249,900——