Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,002.25 -69.38 (-1.37%) Dow
37,792.21 -668.71 (-1.74%) Nasdaq
15,441.91 -270.84 (-1.72%) Bitcoin USD
63,359.16 -1,860.51 (-2.85%) CMC Crypto 200
1,373.93 -8.64 (-0.62%)
Cohen & Steers, Inc. (CNS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 69.99 | 69.90 | 69.13 | 69.20 | 69.20 | 18,673 |
| 24 Apr 2024 | 70.70 | 72.28 | 70.14 | 70.79 | 70.79 | 275,200 |
| 23 Apr 2024 | 69.88 | 72.04 | 69.78 | 71.58 | 71.58 | 485,700 |
| 22 Apr 2024 | 72.00 | 72.16 | 69.04 | 69.34 | 69.34 | 6,195,500 |
| 19 Apr 2024 | 73.73 | 73.91 | 70.59 | 72.39 | 72.39 | 2,006,100 |
| 18 Apr 2024 | 66.63 | 66.98 | 64.13 | 66.11 | 66.11 | 282,900 |
| 17 Apr 2024 | 68.47 | 68.47 | 66.41 | 66.87 | 66.87 | 201,300 |
| 16 Apr 2024 | 68.11 | 68.11 | 66.44 | 67.61 | 67.61 | 189,500 |
| 15 Apr 2024 | 70.08 | 70.41 | 67.94 | 68.49 | 68.49 | 138,300 |
| 12 Apr 2024 | 71.70 | 71.96 | 69.35 | 69.94 | 69.94 | 115,600 |
| 11 Apr 2024 | 73.04 | 73.04 | 72.05 | 72.62 | 72.62 | 92,500 |
| 10 Apr 2024 | 73.71 | 73.71 | 71.22 | 72.36 | 72.36 | 161,900 |
| 09 Apr 2024 | 74.70 | 76.42 | 74.41 | 76.32 | 76.32 | 114,600 |
| 08 Apr 2024 | 73.57 | 74.60 | 73.19 | 74.39 | 74.39 | 77,300 |
| 05 Apr 2024 | 73.07 | 73.47 | 72.43 | 72.78 | 72.78 | 105,200 |
| 04 Apr 2024 | 74.87 | 75.56 | 72.89 | 73.13 | 73.13 | 127,300 |
| 03 Apr 2024 | 72.50 | 73.97 | 72.50 | 73.64 | 73.64 | 79,900 |
| 02 Apr 2024 | 73.93 | 73.93 | 72.82 | 73.02 | 73.02 | 101,000 |
| 01 Apr 2024 | 77.00 | 77.00 | 74.68 | 74.71 | 74.71 | 149,900 |
| 28 Mar 2024 | 75.86 | 77.13 | 75.86 | 76.89 | 76.89 | 127,900 |
| 27 Mar 2024 | 74.12 | 76.05 | 74.12 | 75.87 | 75.87 | 142,900 |
| 26 Mar 2024 | 75.04 | 75.04 | 73.20 | 73.44 | 73.44 | 130,300 |
| 25 Mar 2024 | 75.67 | 76.22 | 74.48 | 74.49 | 74.49 | 176,900 |
| 22 Mar 2024 | 76.50 | 76.50 | 74.87 | 75.29 | 75.29 | 181,000 |
| 21 Mar 2024 | 73.46 | 76.44 | 73.46 | 76.10 | 76.10 | 153,600 |
| 20 Mar 2024 | 70.83 | 73.32 | 70.83 | 73.20 | 73.20 | 114,900 |
| 19 Mar 2024 | 70.48 | 71.45 | 70.18 | 70.77 | 70.77 | 124,600 |
| 18 Mar 2024 | 70.50 | 71.35 | 70.30 | 70.54 | 70.54 | 115,900 |
| 15 Mar 2024 | 69.94 | 71.17 | 69.94 | 70.35 | 70.35 | 453,000 |
| 14 Mar 2024 | 71.99 | 71.99 | 69.44 | 70.21 | 70.21 | 147,400 |
| 13 Mar 2024 | 73.04 | 73.74 | 72.16 | 72.29 | 72.29 | 119,500 |
| 12 Mar 2024 | 74.70 | 74.70 | 72.80 | 73.00 | 73.00 | 100,400 |
| 11 Mar 2024 | 75.66 | 76.16 | 74.72 | 74.92 | 74.92 | 93,000 |
| 08 Mar 2024 | 76.27 | 77.18 | 75.38 | 75.55 | 75.55 | 155,000 |
| 07 Mar 2024 | 76.13 | 76.92 | 75.26 | 75.76 | 75.76 | 132,100 |
| 06 Mar 2024 | 75.61 | 75.63 | 74.06 | 75.22 | 75.22 | 153,400 |
| 05 Mar 2024 | 73.15 | 75.11 | 73.15 | 74.67 | 74.67 | 174,100 |
| 04 Mar 2024 | 73.67 | 75.84 | 73.47 | 73.69 | 73.69 | 107,700 |
| 01 Mar 2024 | 73.14 | 74.04 | 72.71 | 73.05 | 73.05 | 91,300 |
| 01 Mar 2024 | 0.59 Dividend | |||||
| 29 Feb 2024 | 73.03 | 73.81 | 72.98 | 73.55 | 72.96 | 126,200 |
| 28 Feb 2024 | 71.76 | 72.56 | 71.28 | 71.75 | 71.17 | 152,600 |
| 27 Feb 2024 | 72.78 | 73.18 | 71.72 | 72.50 | 71.92 | 104,100 |
| 26 Feb 2024 | 71.34 | 72.39 | 71.20 | 72.22 | 71.64 | 90,200 |
| 23 Feb 2024 | 72.25 | 72.26 | 71.28 | 71.79 | 71.21 | 103,200 |
| 22 Feb 2024 | 70.98 | 72.18 | 70.98 | 71.72 | 71.14 | 125,600 |
| 21 Feb 2024 | 71.28 | 71.52 | 70.55 | 71.11 | 70.54 | 86,800 |
| 20 Feb 2024 | 70.79 | 72.37 | 69.96 | 71.47 | 70.90 | 125,700 |
| 16 Feb 2024 | 70.60 | 72.66 | 70.15 | 71.76 | 71.18 | 167,000 |
| 15 Feb 2024 | 69.82 | 71.41 | 69.66 | 71.28 | 70.71 | 117,800 |
| 14 Feb 2024 | 68.32 | 69.35 | 67.78 | 68.93 | 68.38 | 160,700 |
| 13 Feb 2024 | 69.44 | 69.63 | 66.98 | 67.52 | 66.98 | 144,700 |
| 12 Feb 2024 | 70.00 | 72.77 | 70.00 | 72.29 | 71.71 | 172,900 |
| 09 Feb 2024 | 69.81 | 70.30 | 68.78 | 70.00 | 69.44 | 126,500 |
| 08 Feb 2024 | 69.29 | 69.83 | 68.74 | 69.19 | 68.63 | 149,300 |
| 07 Feb 2024 | 68.60 | 69.83 | 67.64 | 69.08 | 68.53 | 131,100 |
| 06 Feb 2024 | 67.84 | 68.70 | 67.62 | 68.23 | 67.68 | 131,400 |
| 05 Feb 2024 | 69.05 | 69.05 | 67.49 | 67.83 | 67.29 | 142,100 |
| 02 Feb 2024 | 69.79 | 70.90 | 69.50 | 70.01 | 69.45 | 199,800 |
| 01 Feb 2024 | 71.04 | 71.44 | 69.55 | 71.02 | 70.45 | 102,100 |
| 31 Jan 2024 | 71.63 | 73.17 | 70.22 | 70.42 | 69.86 | 153,400 |
| 30 Jan 2024 | 71.67 | 72.69 | 71.09 | 72.42 | 71.84 | 178,300 |
| 29 Jan 2024 | 70.48 | 72.06 | 69.97 | 72.05 | 71.47 | 127,200 |
| 26 Jan 2024 | 70.49 | 71.04 | 70.05 | 70.61 | 70.04 | 172,300 |
| 25 Jan 2024 | 71.01 | 71.36 | 68.96 | 70.28 | 69.72 | 309,700 |
| 24 Jan 2024 | 69.79 | 70.23 | 68.17 | 68.56 | 68.01 | 303,500 |
| 23 Jan 2024 | 69.30 | 69.40 | 67.83 | 68.69 | 68.14 | 266,200 |
| 22 Jan 2024 | 68.07 | 69.70 | 68.07 | 68.92 | 68.37 | 129,600 |
| 19 Jan 2024 | 66.63 | 67.62 | 65.44 | 67.42 | 66.88 | 336,200 |
| 18 Jan 2024 | 67.42 | 67.42 | 65.65 | 66.19 | 65.66 | 245,900 |
| 17 Jan 2024 | 67.04 | 67.88 | 66.65 | 67.04 | 66.50 | 248,400 |
| 16 Jan 2024 | 67.50 | 68.56 | 66.71 | 68.07 | 67.52 | 234,000 |
| 12 Jan 2024 | 69.28 | 69.42 | 67.74 | 68.18 | 67.63 | 205,000 |
| 11 Jan 2024 | 70.05 | 70.22 | 67.95 | 68.27 | 67.72 | 164,200 |
| 10 Jan 2024 | 69.25 | 70.96 | 69.04 | 70.00 | 69.44 | 352,100 |
| 09 Jan 2024 | 68.66 | 69.89 | 68.13 | 69.00 | 68.45 | 224,300 |
| 08 Jan 2024 | 69.41 | 70.07 | 69.07 | 69.61 | 69.05 | 287,000 |
| 05 Jan 2024 | 70.26 | 70.61 | 68.07 | 69.09 | 68.54 | 359,100 |
| 04 Jan 2024 | 72.48 | 72.53 | 71.65 | 71.90 | 71.32 | 172,500 |
| 03 Jan 2024 | 75.61 | 75.81 | 72.36 | 72.54 | 71.96 | 226,200 |
| 02 Jan 2024 | 75.10 | 76.24 | 74.26 | 76.23 | 75.62 | 183,000 |
| 29 Dec 2023 | 76.91 | 77.27 | 75.39 | 75.73 | 75.12 | 116,400 |
| 28 Dec 2023 | 77.00 | 78.43 | 76.74 | 77.28 | 76.66 | 113,700 |
| 27 Dec 2023 | 77.30 | 78.58 | 76.99 | 77.46 | 76.84 | 153,900 |
| 26 Dec 2023 | 75.42 | 77.09 | 75.19 | 76.97 | 76.35 | 133,200 |
| 22 Dec 2023 | 74.36 | 75.62 | 73.39 | 74.87 | 74.27 | 174,100 |
| 21 Dec 2023 | 73.36 | 73.69 | 72.36 | 73.36 | 72.77 | 164,600 |
| 20 Dec 2023 | 73.39 | 74.86 | 72.70 | 72.72 | 72.14 | 153,700 |
| 19 Dec 2023 | 72.12 | 73.88 | 72.12 | 73.39 | 72.80 | 303,100 |
| 18 Dec 2023 | 74.29 | 74.29 | 71.67 | 72.03 | 71.45 | 353,600 |
| 15 Dec 2023 | 73.83 | 74.97 | 72.34 | 73.84 | 73.25 | 454,900 |
| 14 Dec 2023 | 69.35 | 73.97 | 69.35 | 73.87 | 73.28 | 485,700 |
| 13 Dec 2023 | 64.76 | 68.01 | 64.52 | 67.54 | 67.00 | 287,600 |
| 12 Dec 2023 | 64.28 | 64.82 | 63.48 | 64.76 | 64.24 | 146,200 |
| 11 Dec 2023 | 63.32 | 64.36 | 63.13 | 63.93 | 63.42 | 145,200 |
| 08 Dec 2023 | 63.02 | 64.13 | 62.75 | 63.38 | 62.87 | 162,400 |
| 07 Dec 2023 | 62.28 | 63.42 | 61.42 | 63.08 | 62.57 | 206,100 |
| 06 Dec 2023 | 61.56 | 62.33 | 61.38 | 62.00 | 61.50 | 189,100 |
| 05 Dec 2023 | 60.97 | 61.12 | 60.26 | 60.96 | 60.47 | 97,500 |
| 04 Dec 2023 | 60.37 | 61.52 | 60.30 | 61.24 | 60.75 | 153,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.