Cohen & Steers Stock Price History
NYSE: CNSFinanceInvestment ManagersUSD
69.26-1.45 (-2.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNS price history at a glance
The price history for Cohen & Steers (CNS) on this page begins on August 16, 2004, when the stock closed at $14.00; it most recently closed at $69.26 on October 5, 2026. The highest price in this record is $110.67, reached on October 14, 2024; the latest close is 37.4% below that peak. Across the 21 complete calendar years in the table, CNS finished higher in 15 and lower in 6. Its best year was 2006 (+115.6%) and its worst was 2008 (-55.1%).
Over roughly 22 years the share price changed +394.7%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, CNS has gained 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $110.67
- Date of high
- Oct 14, 2024
- Low since 2004
- $7.65
- Date of low
- Nov 17, 2008
- 52-week high
- $86.56
- 52-week low
- $58.39
- IPO year
- 2004
- Last close
- $69.26
CNS returns
1 week
-5.12%
1 month
-10.25%
3 months
-10.52%
6 months
+9.66%
Year to date
+10.32%
1 year
+4.17%
3 years
+23.61%
5 years
-20.70%
CNS price return, excluding dividends.
CNS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 69.26 | +8.95% |
| 2025 | 63.57 | -31.35% |
| 2024 | 92.60 | +22.28% |
| 2023 | 75.73 | +17.30% |
| 2022 | 64.56 | -30.21% |
| 2021 | 92.51 | +24.51% |
| 2020 | 74.30 | +17.53% |
| 2019 | 63.22 | +77.88% |
| 2018 | 35.54 | -24.85% |
| 2017 | 47.29 | +40.74% |
| 2016 | 33.60 | +10.24% |
| 2015 | 30.48 | -26.77% |
| 2014 | 41.62 | +4.65% |
| 2013 | 39.77 | +30.44% |
| 2012 | 30.49 | +5.50% |
| 2011 | 28.90 | +10.73% |
| 2010 | 26.10 | +14.27% |
| 2009 | 22.84 | +104.84% |
| 2008 | 11.15 | -55.13% |
| 2007 | 24.85 | -38.14% |
| 2006 | 40.17 | +115.62% |
| 2005 | 18.63 | +14.65% |
| 2004* | 16.25 | +16.07% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
CNS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.12 | 71.42 | 69.13 | 69.26 | -2.05% | |
| 71.12 | 71.20 | 69.62 | 70.71 | +0.30% | |
| 72.81 | 73.13 | 70.49 | 70.50 | -2.84% | |
| 73.75 | 73.96 | 72.34 | 72.56 | -0.63% | |
| 74.19 | 74.19 | 71.61 | 73.02 | +0.03% | |
| 73.24 | 74.15 | 72.37 | 73.00 | -0.16% | |
| 73.72 | 74.17 | 72.12 | 73.12 | +0.01% | |
| 73.47 | 73.90 | 72.96 | 73.11 | +0.22% | |
| 74.60 | 74.60 | 72.26 | 72.95 | -1.11% | |
| 74.34 | 74.46 | 72.82 | 73.77 | -0.58% | |
| 75.17 | 75.83 | 73.01 | 74.20 | -1.26% | |
| 75.78 | 76.79 | 74.56 | 75.15 | -0.38% | |
| 74.12 | 76.34 | 73.81 | 75.44 | +1.21% | |
| 75.03 | 75.03 | 72.87 | 74.54 | +0.15% | |
| 74.05 | 75.02 | 73.09 | 74.43 | +0.87% | |
| 72.67 | 74.04 | 71.97 | 73.79 | +1.33% | |
| 72.71 | 73.38 | 71.68 | 72.82 | +1.35% | |
| 72.26 | 72.96 | 70.28 | 71.85 | -0.68% | |
| 74.27 | 74.34 | 72.33 | 72.34 | -2.39% | |
| 75.24 | 75.65 | 73.69 | 74.11 | -1.12% | |
| 77.76 | 78.48 | 74.74 | 74.95 | -2.23% | |
| 77.33 | 77.61 | 76.28 | 76.66 | -0.66% | |
| 77.31 | 78.77 | 76.46 | 77.17 | -1.29% | |
| 79.55 | 80.88 | 77.44 | 78.18 | -2.16% | |
| 77.99 | 80.27 | 77.67 | 79.91 | +1.16% | |
| 78.24 | 79.05 | 76.87 | 78.99 | +2.28% | |
| 77.64 | 78.64 | 76.83 | 77.23 | -0.34% | |
| 80.10 | 81.99 | 77.44 | 77.49 | -3.94% | |
| 82.48 | 82.56 | 80.48 | 80.67 | -2.49% | |
| 83.13 | 84.00 | 81.48 | 82.73 | +0.12% | |
| 83.37 | 84.90 | 82.52 | 82.63 | -0.84% | |
| 82.91 | 83.83 | 82.56 | 83.33 | +0.39% | |
| 83.53 | 83.83 | 81.71 | 83.01 | -0.18% | |
| 81.99 | 83.56 | 79.55 | 83.16 | +2.14% | |
| 81.18 | 82.04 | 80.89 | 81.42 | +0.78% | |
| 80.90 | 81.82 | 79.89 | 80.79 | -0.47% | |
| 83.66 | 84.32 | 81.11 | 81.17 | -1.97% | |
| 83.71 | 84.59 | 81.84 | 82.80 | -0.65% | |
| 83.99 | 84.40 | 83.18 | 83.34 | -1.65% | |
| 85.92 | 86.00 | 84.50 | 84.74 | -1.06% | |
| 85.37 | 85.70 | 84.08 | 85.65 | +0.98% | |
| 84.33 | 85.53 | 83.18 | 84.82 | +0.60% | |
| 81.42 | 86.56 | 81.42 | 84.31 | +2.63% | |
| 82.03 | 82.79 | 81.79 | 82.15 | -1.73% | |
| 84.09 | 84.93 | 83.25 | 83.60 | -1.04% | |
| 85.03 | 85.43 | 83.85 | 84.48 | +0.31% | |
| 84.40 | 85.42 | 83.55 | 84.22 | +0.15% | |
| 84.50 | 85.63 | 83.85 | 84.09 | -0.64% | |
| 82.66 | 84.99 | 82.49 | 84.63 | +2.87% | |
| 82.24 | 82.30 | 80.21 | 82.27 | +0.86% | |
| 81.79 | 81.79 | 79.75 | 81.57 | -0.11% | |
| 82.12 | 83.18 | 81.34 | 81.66 | -0.93% | |
| 81.37 | 82.71 | 81.30 | 82.43 | +1.69% | |
| 81.59 | 83.34 | 80.61 | 81.06 | -0.36% | |
| 80.77 | 82.68 | 79.89 | 81.35 | +1.71% | |
| 79.69 | 81.08 | 78.87 | 79.98 | -0.55% | |
| 80.31 | 81.54 | 79.36 | 80.42 | -0.46% | |
| 82.83 | 83.84 | 80.57 | 80.79 | -2.07% | |
| 83.25 | 84.59 | 81.44 | 82.50 | -2.54% | |
| 74.74 | 84.93 | 72.76 | 84.65 | +4.42% | |
| 78.72 | 81.17 | 78.72 | 81.07 | +2.79% | |
| 77.88 | 79.76 | 77.69 | 78.87 | +2.34% | |
| 76.66 | 77.64 | 76.31 | 77.07 | +0.65% | |
| 77.71 | 78.52 | 76.19 | 76.57 | -1.07% | |
| 78.20 | 78.77 | 76.83 | 77.40 | +0.65% | |
| 76.32 | 77.88 | 76.15 | 76.90 | +0.51% | |
| 78.46 | 78.99 | 76.33 | 76.51 | -3.38% | |
| 79.82 | 80.48 | 78.93 | 79.19 | -0.33% | |
| 78.60 | 80.21 | 78.05 | 79.45 | +1.12% | |
| 78.20 | 78.61 | 77.63 | 78.57 | +1.50% | |
| 76.44 | 79.28 | 76.26 | 77.41 | +1.67% | |
| 75.42 | 76.75 | 74.98 | 76.14 | +1.04% | |
| 77.88 | 77.89 | 74.69 | 75.36 | -3.85% | |
| 76.75 | 78.52 | 76.12 | 78.38 | +2.47% | |
| 75.67 | 77.25 | 75.34 | 76.49 | +2.00% | |
| 75.50 | 76.47 | 73.37 | 74.99 | -1.38% | |
| 76.19 | 76.62 | 75.12 | 76.04 | +0.57% | |
| 75.04 | 75.93 | 74.43 | 75.61 | +0.97% | |
| 74.89 | 75.37 | 74.52 | 74.88 | +0.71% | |
| 75.77 | 76.89 | 74.35 | 74.35 | -2.85% | |
| 77.84 | 78.36 | 76.41 | 76.53 | -0.78% | |
| 77.47 | 78.42 | 77.03 | 77.13 | +0.10% | |
| 76.37 | 77.87 | 76.37 | 77.05 | +1.35% | |
| 75.96 | 76.61 | 74.78 | 76.02 | -0.07% | |
| 77.64 | 78.69 | 76.06 | 76.07 | -1.57% | |
| 74.51 | 77.91 | 74.51 | 77.28 | +4.84% | |
| 74.87 | 75.13 | 73.63 | 73.71 | -0.31% | |
| 73.97 | 74.48 | 72.85 | 73.94 | +0.54% | |
| 71.06 | 73.67 | 70.83 | 73.54 | +4.76% | |
| 70.44 | 70.44 | 68.02 | 70.20 | -1.40% | |
| 70.47 | 72.52 | 70.31 | 71.20 | +0.94% | |
| 69.31 | 71.31 | 69.27 | 70.54 | +1.06% | |
| 68.84 | 69.97 | 68.37 | 69.80 | +1.20% | |
| 70.34 | 71.31 | 68.52 | 68.97 | -2.69% | |
| 71.80 | 72.35 | 70.87 | 70.88 | -1.02% | |
| 71.99 | 72.43 | 71.10 | 71.61 | -0.32% | |
| 71.07 | 72.29 | 71.07 | 71.84 | -0.43% | |
| 71.18 | 72.41 | 70.59 | 72.15 | +0.80% | |
| 71.78 | 72.64 | 70.95 | 71.58 | -0.18% | |
| 72.24 | 72.64 | 71.14 | 71.71 | -0.76% | |
| 71.44 | 72.96 | 71.44 | 72.26 | +1.13% | |
| 72.08 | 72.87 | 70.87 | 71.45 | -1.45% | |
| 73.43 | 74.01 | 71.56 | 72.50 | -0.37% | |
| 71.76 | 73.09 | 71.07 | 72.77 | +0.71% | |
| 72.23 | 72.63 | 70.04 | 72.26 | +0.15% | |
| 71.99 | 72.36 | 70.83 | 72.15 | -0.84% | |
| 71.04 | 73.05 | 69.71 | 72.76 | +2.33% | |
| 70.91 | 72.04 | 70.25 | 71.10 | +0.79% | |
| 70.22 | 71.26 | 69.66 | 70.54 | +1.44% | |
| 68.55 | 70.00 | 68.33 | 69.54 | +1.86% | |
| 68.97 | 69.92 | 68.00 | 68.27 | -1.47% | |
| 70.78 | 71.81 | 69.26 | 69.29 | -1.42% | |
| 67.46 | 70.47 | 67.40 | 70.29 | +3.84% | |
| 69.49 | 69.49 | 67.30 | 67.69 | -1.81% | |
| 68.50 | 69.41 | 68.17 | 68.94 | +1.16% | |
| 67.57 | 68.79 | 67.30 | 68.15 | +0.65% | |
| 66.99 | 68.08 | 66.60 | 67.71 | +0.70% | |
| 68.32 | 68.57 | 66.93 | 67.24 | -1.58% | |
| 69.20 | 69.70 | 67.93 | 68.32 | -0.77% | |
| 68.15 | 69.23 | 67.75 | 68.85 | +0.88% | |
| 67.19 | 68.60 | 66.65 | 68.25 | +2.37% | |
| 63.01 | 66.77 | 62.35 | 66.67 | +3.14% | |
| 66.24 | 66.73 | 64.54 | 64.64 | -2.37% | |
| 66.29 | 66.66 | 65.62 | 66.21 | -0.11% | |
| 64.64 | 66.59 | 64.60 | 66.28 | +2.74% | |
| 62.79 | 64.58 | 62.29 | 64.51 | +2.14% | |
| 63.89 | 64.20 | 63.10 | 63.16 | -1.37% | |
| 63.62 | 64.37 | 63.06 | 64.04 | +0.22% | |
| 64.42 | 65.16 | 63.85 | 63.90 | +1.75% | |
| 63.20 | 63.45 | 62.66 | 62.80 | -0.90% | |
| 62.23 | 63.64 | 61.91 | 63.37 | +1.13% | |
| 61.35 | 62.68 | 60.50 | 62.66 | +0.85% | |
| 62.64 | 63.45 | 61.48 | 62.13 | -0.67% | |
| 62.32 | 62.77 | 61.18 | 62.55 | +1.91% | |
| 61.46 | 62.60 | 61.29 | 61.38 | +0.90% | |
| 61.38 | 61.64 | 60.67 | 60.83 | -1.79% | |
| 61.71 | 62.48 | 60.70 | 61.94 | +0.06% | |
| 63.86 | 64.57 | 60.17 | 61.90 | -1.89% | |
| 62.63 | 63.60 | 62.27 | 63.09 | -0.65% | |
| 63.73 | 64.81 | 62.79 | 63.50 | +2.12% | |
| 63.58 | 63.63 | 62.02 | 62.18 | -1.43% | |
| 62.80 | 63.54 | 61.84 | 63.08 | -0.21% | |
| 63.65 | 64.55 | 63.12 | 63.21 | -1.60% | |
| 64.01 | 65.26 | 64.01 | 64.24 | +1.52% | |
| 63.35 | 64.03 | 62.63 | 63.28 | +1.23% | |
| 63.20 | 64.67 | 62.41 | 62.51 | +0.11% | |
| 62.35 | 63.46 | 62.04 | 62.44 | -1.14% | |
| 63.16 | 64.10 | 62.20 | 63.16 | -0.11% | |
| 64.20 | 65.11 | 63.17 | 63.23 | -1.59% | |
| 63.16 | 64.42 | 61.08 | 64.25 | -1.09% | |
| 65.12 | 66.89 | 64.01 | 64.96 | -1.89% | |
| 66.13 | 67.42 | 65.42 | 66.21 | -1.06% | |
| 68.01 | 68.63 | 66.76 | 66.92 | -1.44% | |
| 67.04 | 68.38 | 66.19 | 67.90 | -0.77% | |
| 65.49 | 68.62 | 65.49 | 68.43 | +2.33% | |
| 66.90 | 67.52 | 65.24 | 66.87 | -0.40% | |
| 68.23 | 68.98 | 66.23 | 67.14 | -0.70% | |
| 67.49 | 68.07 | 66.40 | 67.61 | +0.97% | |
| 65.81 | 67.14 | 65.81 | 66.96 | +1.81% | |
| 66.74 | 66.98 | 65.07 | 65.77 | -2.01% | |
| 66.67 | 67.30 | 64.61 | 67.12 | +0.42% | |
| 65.85 | 67.14 | 65.16 | 66.84 | +1.18% | |
| 66.18 | 67.55 | 65.63 | 66.06 | -0.15% | |
| 66.99 | 68.15 | 65.93 | 66.16 | -0.75% | |
| 66.20 | 68.30 | 65.33 | 66.66 | +0.79% | |
| 65.10 | 66.52 | 64.13 | 66.14 | +2.02% | |
| 65.50 | 66.11 | 64.14 | 64.83 | -1.05% | |
| 64.75 | 65.89 | 64.05 | 65.52 | +1.90% | |
| 62.64 | 64.36 | 62.06 | 64.30 | +2.54% | |
| 62.62 | 63.16 | 62.32 | 62.71 | +1.05% | |
| 63.11 | 63.36 | 61.34 | 62.06 | -1.43% | |
| 61.46 | 63.47 | 60.33 | 62.96 | +2.56% | |
| 63.06 | 63.50 | 60.49 | 61.39 | -3.60% | |
| 64.14 | 64.42 | 63.49 | 63.68 | -0.90% | |
| 64.36 | 64.84 | 63.58 | 64.26 | -0.50% | |
| 64.53 | 65.31 | 63.35 | 64.58 | +0.99% | |
| 65.18 | 65.39 | 63.80 | 63.95 | -1.75% | |
| 65.27 | 67.26 | 64.70 | 65.09 | -0.25% | |
| 65.93 | 66.71 | 64.61 | 65.25 | -1.00% | |
| 67.81 | 68.94 | 64.79 | 65.91 | -4.17% | |
| 69.66 | 70.62 | 68.47 | 68.78 | -0.84% | |
| 68.91 | 70.16 | 68.42 | 69.36 | +0.99% | |
| 69.30 | 69.54 | 68.22 | 68.68 | -2.47% | |
| 69.37 | 70.66 | 68.80 | 70.42 | +1.13% | |
| 69.06 | 70.52 | 68.41 | 69.63 | +1.44% | |
| 67.79 | 69.43 | 67.58 | 68.64 | +1.09% | |
| 67.69 | 68.72 | 67.23 | 67.90 | -0.56% | |
| 67.60 | 68.33 | 66.14 | 68.28 | +0.35% | |
| 67.21 | 69.08 | 67.05 | 68.04 | +1.25% | |
| 65.51 | 67.26 | 65.51 | 67.20 | +1.65% | |
| 66.73 | 67.01 | 65.22 | 66.11 | -0.66% | |
| 64.50 | 66.73 | 64.50 | 66.55 | +2.76% | |
| 63.28 | 65.83 | 63.28 | 64.76 | +1.87% | |
| 62.56 | 63.62 | 62.43 | 63.57 | +1.26% | |
| 63.56 | 63.56 | 62.54 | 62.78 | -0.70% | |
| 63.88 | 64.20 | 63.11 | 63.22 | -1.20% | |
| 64.21 | 64.82 | 63.56 | 63.99 | -0.33% | |
| 63.12 | 64.41 | 62.96 | 64.20 | +1.55% | |
| 63.32 | 63.53 | 62.83 | 63.22 | -0.05% | |
| 63.21 | 63.31 | 62.51 | 63.25 | -0.06% | |
| 62.45 | 63.71 | 62.08 | 63.29 | +1.52% | |
| 62.73 | 63.45 | 62.15 | 62.34 | -1.03% | |
| 63.16 | 63.92 | 62.67 | 62.99 | +0.53% | |
| 62.78 | 63.56 | 62.33 | 62.66 | -0.29% | |
| 62.80 | 63.59 | 62.57 | 62.84 | +0.48% | |
| 63.06 | 63.19 | 61.95 | 62.54 | 0.00% | |
| 62.91 | 63.21 | 62.14 | 62.54 | -0.14% | |
| 61.98 | 62.97 | 61.98 | 62.63 | +1.24% | |
| 59.91 | 62.22 | 58.39 | 61.86 | +1.74% | |
| 60.09 | 61.57 | 60.03 | 60.80 | +1.25% | |
| 62.23 | 62.41 | 59.81 | 60.05 | -3.46% | |
| 62.16 | 62.61 | 61.44 | 62.20 | -0.72% | |
| 62.83 | 64.43 | 62.34 | 62.65 | +0.40% | |
| 62.15 | 63.71 | 62.05 | 62.40 | +0.99% | |
| 62.18 | 62.93 | 61.59 | 61.79 | +0.19% | |
| 62.57 | 62.80 | 61.65 | 61.67 | -2.50% | |
| 64.19 | 64.19 | 62.77 | 63.25 | -0.82% | |
| 62.47 | 64.25 | 62.06 | 63.77 | +1.61% | |
| 62.19 | 63.39 | 62.19 | 62.76 | +1.29% | |
| 61.15 | 62.36 | 60.91 | 61.96 | +0.93% | |
| 60.34 | 61.71 | 60.11 | 61.39 | +3.23% | |
| 60.31 | 61.69 | 59.24 | 59.47 | -0.22% | |
| 59.20 | 60.17 | 58.80 | 59.60 | +0.61% | |
| 59.63 | 60.30 | 59.11 | 59.24 | -0.74% | |
| 64.38 | 64.89 | 59.52 | 59.68 | -7.84% | |
| 65.33 | 65.33 | 64.38 | 64.76 | -1.11% | |
| 65.91 | 67.15 | 65.16 | 65.49 | -1.09% | |
| 68.37 | 69.64 | 66.02 | 66.21 | -3.12% | |
| 67.31 | 68.92 | 67.31 | 68.34 | +2.06% | |
| 68.26 | 68.30 | 66.95 | 66.96 | -2.25% | |
| 67.72 | 68.59 | 66.70 | 68.50 | +0.81% | |
| 69.96 | 69.96 | 67.73 | 67.95 | -0.72% | |
| 67.16 | 68.57 | 67.00 | 68.44 | +1.92% | |
| 67.72 | 68.40 | 67.10 | 67.15 | -0.93% | |
| 67.85 | 68.73 | 66.75 | 67.78 | -0.79% | |
| 69.04 | 69.19 | 68.11 | 68.32 | -1.74% | |
| 68.83 | 69.98 | 68.65 | 69.53 | +0.12% | |
| 70.71 | 71.97 | 69.12 | 69.45 | -2.55% | |
| 71.13 | 71.54 | 70.83 | 71.27 | -0.34% | |
| 71.52 | 72.13 | 70.46 | 71.51 | +0.24% | |
| 71.28 | 72.03 | 70.94 | 71.34 | +0.89% | |
| 70.90 | 71.53 | 69.62 | 70.71 | +2.72% | |
| 70.65 | 71.30 | 68.71 | 68.84 | -2.69% | |
| 70.61 | 71.63 | 70.28 | 70.74 | +0.14% | |
| 70.29 | 71.56 | 68.89 | 70.64 | +1.47% | |
| 65.00 | 70.05 | 64.55 | 69.62 | +5.81% | |
| 66.60 | 66.88 | 64.92 | 65.80 | -1.13% | |
| 67.39 | 67.59 | 66.06 | 66.55 | -0.73% | |
| 66.16 | 67.68 | 65.96 | 67.04 | +0.54% | |
| 66.56 | 67.08 | 66.24 | 66.68 | +0.80% | |
| 66.62 | 67.05 | 65.25 | 66.15 | -0.51% | |
| 67.15 | 67.47 | 65.83 | 66.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNS chart for longer ranges.