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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$62.76$133.69223,300——
2019-12-30$63.08$134.37166,700——
2019-12-27$62.66$133.47107,400——
2019-12-26$62.83$133.8464,600——
2019-12-24$62.65$133.4561,800——
2019-12-23$62.48$133.09119,200——
2019-12-20$64.15$136.65435,700——
2019-12-19$64.22$136.80335,500——
2019-12-18$64.90$138.25238,200——
2019-12-17$65.49$139.50167,500——
2019-12-16$65.41$139.33158,500——
2019-12-13$66.35$141.33128,700——
2019-12-12$66.82$142.33213,600——
2019-12-11$66.46$141.57167,400——
2019-12-10$66.26$141.14148,100——
2019-12-09$66.43$141.50154,400——
2019-12-06$66.97$142.65192,900——
2019-12-05$67.29$143.34185,400——
2019-12-04$65.97$140.52107,400——
2019-12-03$65.61$139.76101,000——
2019-12-02$65.49$139.50164,100——
2019-11-29$67.13$143.0079,100——
2019-11-27$67.37$143.51135,500——
2019-11-26$66.88$142.46187,900——
2019-11-25$66.61$141.89131,800——
2019-11-22$65.92$140.42133,300——
2019-11-21$65.99$140.57147,700——
2019-11-20$65.82$140.20131,000——
2019-11-19$65.81$140.18120,500——
2019-11-18$65.49$139.50138,200——
2019-11-15$65.49$139.50221,800——
2019-11-14$66.15$135.88228,500——
2019-11-13$65.69$134.94182,800——
2019-11-12$65.20$133.93221,400——
2019-11-11$65.71$134.98147,500——
2019-11-08$65.50$134.55337,800——
2019-11-07$66.00$135.57315,600——
2019-11-06$67.63$138.92167,800——
2019-11-05$66.82$137.26256,300——
2019-11-04$67.19$138.02135,400——
2019-11-01$66.35$136.29118,100——
2019-10-31$65.44$134.42225,000——
2019-10-30$65.92$135.41179,100——
2019-10-29$64.11$131.69136,400——
2019-10-28$63.05$129.51193,700——
2019-10-25$62.91$129.23159,900——
2019-10-24$63.61$130.66145,400——
2019-10-23$63.42$130.27185,400——
2019-10-22$63.44$130.31442,000——
2019-10-21$63.73$130.91200,500——
2019-10-18$62.21$127.79302,300——
2019-10-17$61.21$125.73410,300——
2019-10-16$58.60$120.37232,400——
2019-10-15$57.38$117.87207,600——
2019-10-14$57.26$117.62189,100——
2019-10-11$57.76$118.65320,700——
2019-10-10$55.97$114.97167,100——
2019-10-09$55.81$114.64141,400——
2019-10-08$53.71$110.33110,400——
2019-10-07$53.30$109.4992,300——
2019-10-04$53.74$110.39104,800——
2019-10-03$51.93$106.67288,800——
2019-10-02$52.26$107.35178,800——
2019-10-01$53.62$110.14109,400——
2019-09-30$54.93$112.83108,200——
2019-09-27$55.01$113.00212,900——
2019-09-26$55.15$113.29102,800——
2019-09-25$54.59$112.1370,700——
2019-09-24$53.87$110.66129,500——
2019-09-23$54.38$111.7066,100——
2019-09-20$54.30$111.54199,400——
2019-09-19$54.16$111.2599,400——
2019-09-18$54.15$111.23107,300——
2019-09-17$53.85$110.61161,900——
2019-09-16$53.95$110.82113,900——
2019-09-13$53.71$110.33243,000——
2019-09-12$54.76$112.48168,400——
2019-09-11$54.02$110.96176,100——
2019-09-10$52.66$108.17131,500——
2019-09-09$52.71$108.27193,300——
2019-09-06$53.28$109.44282,000——
2019-09-05$54.09$111.11137,600——
2019-09-04$54.34$111.62109,100——
2019-09-03$53.35$109.59131,700——
2019-08-30$53.93$110.78120,800——
2019-08-29$54.00$110.92154,900——
2019-08-28$52.68$108.21295,600——
2019-08-27$52.40$107.64174,000——
2019-08-26$53.00$108.87185,800——
2019-08-23$52.45$107.74168,600——
2019-08-22$54.56$112.0799,100——
2019-08-21$54.24$111.42185,600——
2019-08-20$53.44$109.77158,000——
2019-08-19$53.17$109.2270,700——
2019-08-16$52.83$108.5255,600——
2019-08-15$51.87$106.5579,800——
2019-08-14$51.58$105.9569,800——
2019-08-13$52.99$108.85230,200——
2019-08-12$52.33$107.49128,800——
2019-08-09$52.96$108.7998,200——
2019-08-08$53.16$108.46170,600——
2019-08-07$51.72$105.52148,000——
2019-08-06$50.86$103.77151,400——
2019-08-05$50.44$102.91196,100——
2019-08-02$52.08$106.25153,500——
2019-08-01$51.50$105.07228,900——
2019-07-31$52.37$106.85218,700——
2019-07-30$51.99$106.07106,300——
2019-07-29$52.10$106.3099,700——
2019-07-26$52.35$106.8175,000——
2019-07-25$52.00$106.09137,500——
2019-07-24$52.51$107.13101,400——
2019-07-23$51.66$105.40126,000——
2019-07-22$51.64$105.36158,600——
2019-07-19$51.53$105.13310,600——
2019-07-18$52.83$107.78241,900——
2019-07-17$51.87$105.83136,000——
2019-07-16$52.36$106.83139,000——
2019-07-15$52.19$106.48195,500——
2019-07-12$52.18$106.46257,700——
2019-07-11$51.95$105.99185,300——
2019-07-10$53.20$108.54196,200——
2019-07-09$51.99$106.07195,600——
2019-07-08$51.85$105.79173,000——
2019-07-05$52.79$107.70109,700——
2019-07-03$52.57$107.2592,800——
2019-07-02$52.01$106.1180,900——
2019-07-01$51.85$105.79116,200——
2019-06-28$51.44$104.95253,400——
2019-06-27$51.14$104.3480,900——
2019-06-26$50.50$103.03105,500——
2019-06-25$50.75$103.54139,200——
2019-06-24$51.44$104.95188,000——
2019-06-21$51.23$104.52255,600——
2019-06-20$50.69$103.42285,300——
2019-06-19$49.19$100.36369,100——
2019-06-18$49.26$100.50126,000——
2019-06-17$49.18$100.34161,800——
2019-06-14$49.45$100.89130,800——
2019-06-13$49.65$101.30105,100——
2019-06-12$49.55$101.09192,900——
2019-06-11$49.25$100.48251,000——
2019-06-10$51.02$104.0992,300——
2019-06-07$50.98$104.01241,900——
2019-06-06$49.94$101.89192,800——
2019-06-05$49.88$101.77288,700——
2019-06-04$50.06$102.13240,800——
2019-06-03$50.30$102.62205,900——
2019-05-31$51.22$104.50356,700——
2019-05-30$52.40$106.91210,400——
2019-05-29$51.59$105.25237,300——
2019-05-28$51.46$104.99280,000——
2019-05-24$51.27$104.60236,700——
2019-05-23$50.99$104.0392,700——
2019-05-22$50.84$103.72130,600——
2019-05-21$50.75$103.54162,100——
2019-05-20$50.01$102.03141,800——
2019-05-17$50.27$102.56125,600——
2019-05-16$50.93$103.91218,400——
2019-05-15$50.57$103.17125,200——
2019-05-14$50.21$102.44236,600——
2019-05-13$49.22$100.42246,800——
2019-05-10$50.63$103.30133,800——
2019-05-09$50.60$102.50217,600——
2019-05-08$49.84$100.96117,000——
2019-05-07$49.61$100.50214,900——
2019-05-06$51.07$103.45203,200——
2019-05-03$50.40$102.10166,300——
2019-05-02$49.97$101.22127,200——
2019-05-01$50.10$101.49216,000——
2019-04-30$50.15$101.59279,000——
2019-04-29$49.10$99.46266,500——
2019-04-26$48.98$99.22175,800——
2019-04-25$48.22$97.68211,900——
2019-04-24$48.47$98.19201,400——
2019-04-23$48.27$97.78442,000——
2019-04-22$48.20$97.64340,600——
2019-04-18$48.28$97.80383,300——
2019-04-17$47.19$95.59255,000——
2019-04-16$46.96$95.13205,300——
2019-04-15$46.49$94.17107,900——
2019-04-12$46.36$93.91136,800——
2019-04-11$45.46$92.09204,500——
2019-04-10$44.72$90.59138,200——
2019-04-09$43.97$89.07138,900——
2019-04-08$44.39$89.92126,200——
2019-04-05$44.70$90.55200,300——
2019-04-04$42.96$87.02174,300——
2019-04-03$42.72$86.54133,100——
2019-04-02$42.47$86.03131,800——
2019-04-01$42.78$86.66107,600——
2019-03-29$42.27$85.6358,500——
2019-03-28$42.18$85.4453,400——
2019-03-27$41.93$84.94197,800——
2019-03-26$41.67$84.4175,900——
2019-03-25$41.18$83.4277,800——
2019-03-22$41.07$83.20108,200——
2019-03-21$41.40$83.8682,600——
2019-03-20$41.05$83.1695,100——
2019-03-19$41.31$83.6879,400——
2019-03-18$41.86$84.8087,600——
2019-03-15$41.42$83.90207,600——
2019-03-14$41.45$83.9773,800——
2019-03-13$42.22$85.53143,900——
2019-03-12$41.50$84.07143,300——
2019-03-11$41.35$83.76232,300——
2019-03-08$41.34$83.7492,700——
2019-03-07$40.60$82.2457,100——
2019-03-06$40.73$82.51107,200——
2019-03-05$40.92$82.89140,700——
2019-03-04$41.27$83.60116,200——
2019-03-01$41.88$84.84115,300——
2019-02-28$41.76$83.86140,800——
2019-02-27$41.75$83.84102,300——
2019-02-26$41.66$83.66178,300——
2019-02-25$40.61$81.5567,500——
2019-02-22$40.82$81.9890,700——
2019-02-21$40.03$80.39298,900——
2019-02-20$40.15$80.6389,600——
2019-02-19$40.13$80.59122,700——
2019-02-15$39.44$79.2172,300——
2019-02-14$38.79$77.9077,100——
2019-02-13$38.68$77.6879,400——
2019-02-12$38.60$77.5289,600——
2019-02-11$38.20$76.7184,700——
2019-02-08$37.61$75.5379,900——
2019-02-07$37.69$75.69148,000——
2019-02-06$37.49$75.29100,000——
2019-02-05$37.65$75.6195,400——
2019-02-04$37.67$75.65148,200——
2019-02-01$37.81$75.93119,300——
2019-01-31$37.63$75.5787,900——
2019-01-30$37.17$74.6590,400——
2019-01-29$37.46$75.2381,300——
2019-01-28$37.87$76.05175,500——
2019-01-25$37.07$74.45169,700——
2019-01-24$36.82$73.94459,700——
2019-01-23$36.98$74.26173,100——
2019-01-22$36.76$73.82177,000——
2019-01-18$36.77$73.84126,000——
2019-01-17$36.22$72.7447,800——
2019-01-16$35.89$72.0881,900——
2019-01-15$34.72$69.7393,600——
2019-01-14$34.26$68.80150,800——
2019-01-11$33.97$68.22117,500——
2019-01-10$34.19$68.66185,600——
2019-01-09$34.79$69.87293,400——
2019-01-08$36.10$72.50174,500——
2019-01-07$35.74$71.7783,600——
2019-01-04$35.54$71.37178,200——
2019-01-03$34.44$69.16207,200——
2019-01-02$34.42$69.12102,600——