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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$74.30$165.0498,200——
2020-12-30$73.46$163.1861,200——
2020-12-29$72.86$161.8462,000——
2020-12-28$73.51$163.2972,200——
2020-12-24$73.40$163.0442,500——
2020-12-23$73.85$164.04114,500——
2020-12-22$73.58$163.44369,300——
2020-12-21$74.15$164.71145,400——
2020-12-18$74.38$165.22373,500——
2020-12-17$75.78$168.33147,600——
2020-12-16$75.56$167.84132,300——
2020-12-15$75.28$167.22152,800——
2020-12-14$74.83$166.2281,200——
2020-12-11$75.34$167.35101,500——
2020-12-10$74.97$166.5374,900——
2020-12-09$76.01$168.84118,600——
2020-12-08$78.03$173.33188,900——
2020-12-07$76.20$169.26101,000——
2020-12-04$75.28$167.22190,100——
2020-12-03$72.50$161.0486,600——
2020-12-02$71.68$159.22154,400——
2020-12-01$71.45$158.71115,200——
2020-11-30$70.77$157.20123,000——
2020-11-27$72.51$161.0748,400——
2020-11-25$72.51$161.0790,000——
2020-11-24$73.95$164.26217,500——
2020-11-23$71.03$157.78133,300——
2020-11-20$69.25$153.82157,300——
2020-11-19$67.58$150.12121,600——
2020-11-18$67.04$148.92182,500——
2020-11-17$68.46$152.07173,000——
2020-11-16$68.20$151.49259,300——
2020-11-13$63.61$141.30183,100——
2020-11-12$60.81$131.99188,600——
2020-11-11$63.18$137.13145,300——
2020-11-10$64.23$139.41160,200——
2020-11-09$65.48$142.13381,600——
2020-11-06$59.12$128.3295,900——
2020-11-05$60.09$130.4377,800——
2020-11-04$59.41$128.95103,300——
2020-11-03$59.28$128.6785,900——
2020-11-02$57.80$125.46159,900——
2020-10-30$56.31$122.22119,000——
2020-10-29$56.59$122.83146,900——
2020-10-28$55.99$121.53124,000——
2020-10-27$56.61$122.87134,300——
2020-10-26$57.28$124.33127,700——
2020-10-23$57.75$125.35134,100——
2020-10-22$57.79$125.43171,500——
2020-10-21$57.40$124.59101,100——
2020-10-20$58.48$126.93168,700——
2020-10-19$58.03$125.9664,100——
2020-10-16$59.19$128.4771,900——
2020-10-15$59.46$129.0696,400——
2020-10-14$59.55$129.2598,100——
2020-10-13$59.70$129.5871,600——
2020-10-12$59.77$129.7368,500——
2020-10-09$59.20$128.49153,500——
2020-10-08$58.98$128.02179,000——
2020-10-07$56.81$123.31158,300——
2020-10-06$56.13$121.83130,000——
2020-10-05$57.84$125.5466,300——
2020-10-02$56.95$123.6173,400——
2020-10-01$55.93$121.40111,300——
2020-09-30$55.74$120.98248,100——
2020-09-29$56.04$121.6467,600——
2020-09-28$56.65$122.9683,900——
2020-09-25$55.57$120.6275,700——
2020-09-24$54.89$119.1485,000——
2020-09-23$54.33$117.9284,800——
2020-09-22$55.65$120.79118,700——
2020-09-21$54.94$119.25114,300——
2020-09-18$57.27$124.31259,200——
2020-09-17$57.58$124.98110,700——
2020-09-16$58.38$126.71125,300——
2020-09-15$59.46$129.0679,100——
2020-09-14$59.20$128.4988,800——
2020-09-11$58.35$126.65110,700——
2020-09-10$57.87$125.61145,700——
2020-09-09$58.66$127.3267,000——
2020-09-08$58.12$126.1598,000——
2020-09-04$60.12$130.4979,700——
2020-09-03$60.64$131.6297,500——
2020-09-02$62.12$134.8374,200——
2020-09-01$61.55$133.6090,500——
2020-08-31$60.50$131.32115,200——
2020-08-28$61.45$133.3871,800——
2020-08-27$61.57$133.6483,300——
2020-08-26$61.07$132.5558,800——
2020-08-25$61.28$133.0185,300——
2020-08-24$62.64$135.9659,100——
2020-08-21$61.84$134.2287,500——
2020-08-20$61.53$133.55101,800——
2020-08-19$61.30$133.05127,000——
2020-08-18$62.33$135.29114,400——
2020-08-17$62.17$134.9484,100——
2020-08-14$61.87$134.2968,800——
2020-08-13$62.84$135.5594,300——
2020-08-12$62.89$135.66170,400——
2020-08-11$62.33$134.45108,400——
2020-08-10$61.01$131.60155,000——
2020-08-07$60.53$130.5787,700——
2020-08-06$60.12$129.6894,200——
2020-08-05$60.69$130.91180,700——
2020-08-04$60.03$129.4993,600——
2020-08-03$61.04$131.67159,800——
2020-07-31$60.18$129.81221,200——
2020-07-30$61.21$132.03107,800——
2020-07-29$63.44$136.84100,700——
2020-07-28$62.81$135.4892,900——
2020-07-27$64.61$139.37198,500——
2020-07-24$63.57$137.12107,400——
2020-07-23$64.06$138.18173,800——
2020-07-22$68.50$147.76160,300——
2020-07-21$68.15$147.0070,200——
2020-07-20$67.73$146.1088,500——
2020-07-17$67.69$146.0175,500——
2020-07-16$67.59$145.79132,200——
2020-07-15$68.53$147.82165,600——
2020-07-14$66.55$143.5590,100——
2020-07-13$65.14$140.51144,500——
2020-07-10$67.15$144.85141,900——
2020-07-09$63.56$137.10196,700——
2020-07-08$66.00$142.37159,100——
2020-07-07$65.89$142.13126,800——
2020-07-06$68.04$146.77103,300——
2020-07-02$67.58$145.7798,100——
2020-07-01$67.79$146.23114,200——
2020-06-30$68.05$146.79242,600——
2020-06-29$66.97$144.46137,000——
2020-06-26$64.56$139.26497,200——
2020-06-25$69.29$149.46201,000——
2020-06-24$69.00$148.84175,600——
2020-06-23$71.47$154.16126,800——
2020-06-22$71.32$153.84133,800——
2020-06-19$70.98$153.11373,500——
2020-06-18$72.89$157.23122,200——
2020-06-17$72.67$156.75156,400——
2020-06-16$71.97$155.24234,100——
2020-06-15$70.88$152.89210,500——
2020-06-12$68.82$148.45259,500——
2020-06-11$66.38$143.18147,700——
2020-06-10$71.90$155.09135,500——
2020-06-09$73.33$158.18161,600——
2020-06-08$73.63$158.82133,900——
2020-06-05$73.68$158.93171,500——
2020-06-04$70.27$151.5885,000——
2020-06-03$70.20$151.42128,300——
2020-06-02$67.05$144.63181,300——
2020-06-01$64.88$139.95179,200——
2020-05-29$63.55$137.08159,000——
2020-05-28$65.16$140.55203,000——
2020-05-27$67.22$145.00192,100——
2020-05-26$67.38$145.34218,800——
2020-05-22$63.88$137.7970,300——
2020-05-21$63.53$137.0487,000——
2020-05-20$63.17$136.26129,600——
2020-05-19$60.74$131.02134,400——
2020-05-18$64.21$138.50188,800——
2020-05-15$59.50$128.34592,000——
2020-05-14$60.31$129.25362,600——
2020-05-13$57.69$123.64249,300——
2020-05-12$60.86$130.43319,800——
2020-05-11$63.35$135.77178,000——
2020-05-08$63.90$136.94193,000——
2020-05-07$60.61$129.89152,400——
2020-05-06$58.30$124.94158,500——
2020-05-05$58.65$125.69180,200——
2020-05-04$57.23$122.65152,500——
2020-05-01$56.67$121.45163,000——
2020-04-30$57.74$123.74235,200——
2020-04-29$59.73$128.01303,600——
2020-04-28$56.80$121.73208,700——
2020-04-27$55.54$119.03185,000——
2020-04-24$52.78$113.11306,700——
2020-04-23$49.20$105.44302,000——
2020-04-22$48.30$103.51177,400——
2020-04-21$46.81$100.32174,300——
2020-04-20$47.52$101.84143,200——
2020-04-17$49.16$105.35160,900——
2020-04-16$46.97$100.66238,700——
2020-04-15$48.15$103.19240,500——
2020-04-14$49.70$106.51249,300——
2020-04-13$48.44$103.81193,600——
2020-04-09$52.09$111.63348,400——
2020-04-08$46.61$99.89259,600——
2020-04-07$42.31$90.67305,200——
2020-04-06$42.99$92.13118,200——
2020-04-03$38.72$82.98137,700——
2020-04-02$40.03$85.79182,100——
2020-04-01$42.42$90.91258,600——
2020-03-31$45.45$97.40189,900——
2020-03-30$44.72$95.84182,800——
2020-03-27$41.59$89.13144,200——
2020-03-26$43.52$93.27186,500——
2020-03-25$41.14$88.17228,000——
2020-03-24$41.75$89.47260,300——
2020-03-23$34.89$74.77148,900——
2020-03-20$37.87$81.16359,700——
2020-03-19$38.75$83.05286,100——
2020-03-18$39.69$85.06403,900——
2020-03-17$49.35$105.76238,200——
2020-03-16$43.07$92.30235,600——
2020-03-13$53.26$114.14403,400——
2020-03-12$45.44$97.38317,500——
2020-03-11$52.32$112.13287,900——
2020-03-10$56.33$120.72342,600——
2020-03-09$58.01$124.32179,200——
2020-03-06$64.18$137.54250,400——
2020-03-05$64.62$138.49139,800——
2020-03-04$69.04$147.96147,100——
2020-03-03$67.25$144.12220,300——
2020-03-02$66.45$142.41243,300——
2020-02-28$62.65$134.27275,100——
2020-02-27$64.42$137.22233,100——
2020-02-26$72.08$153.54120,900——
2020-02-25$71.46$152.22114,100——
2020-02-24$75.82$161.51163,400——
2020-02-21$76.96$163.93196,800——
2020-02-20$77.07$164.1796,300——
2020-02-19$78.11$166.38135,900——
2020-02-18$75.34$160.4877,300——
2020-02-14$74.30$158.27146,700——
2020-02-13$75.18$160.14111,600——
2020-02-12$75.11$159.9990,900——
2020-02-11$75.60$161.0491,000——
2020-02-10$75.58$160.99163,800——
2020-02-07$74.93$159.61173,200——
2020-02-06$74.87$159.48235,600——
2020-02-05$73.49$156.54281,700——
2020-02-04$75.65$161.1491,700——
2020-02-03$74.98$159.72118,100——
2020-01-31$73.98$157.59187,800——
2020-01-30$75.33$160.46115,600——
2020-01-29$75.05$159.87154,300——
2020-01-28$73.47$156.50156,200——
2020-01-27$73.41$156.37159,600——
2020-01-24$73.72$157.03332,900——
2020-01-23$73.48$156.52395,800——
2020-01-22$67.04$142.80204,200——
2020-01-21$65.86$140.2998,100——
2020-01-17$66.15$140.91141,500——
2020-01-16$66.59$141.85113,000——
2020-01-15$65.72$139.99141,200——
2020-01-14$64.53$137.46162,800——
2020-01-13$65.20$138.88152,700——
2020-01-10$63.73$135.75210,300——
2020-01-09$62.99$134.18158,300——
2020-01-08$62.14$132.37226,700——
2020-01-07$62.17$132.43151,300——
2020-01-06$62.59$133.32159,100——
2020-01-03$63.22$134.67116,500——
2020-01-02$63.27$134.7798,500——