Cohen & Steers, Inc. ( CNS) - Price History
Monthly price history for CNS (Cohen & Steers, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $79.98 | $79.98 |
| June 2026 | $76.14 | $76.14 |
| May 2026 | $69.80 | $69.80 |
| April 2026 | $69.64 | $70.29 |
| March 2026 | $61.97 | $62.55 |
| February 2026 | $65.57 | $66.87 |
| January 2026 | $63.01 | $64.26 |
| December 2025 | $61.56 | $62.78 |
| November 2025 | $62.02 | $63.25 |
| October 2025 | $66.39 | $68.32 |
| September 2025 | $63.75 | $65.61 |
| August 2025 | $71.77 | $73.86 |
| July 2025 | $70.87 | $73.56 |
| June 2025 | $72.60 | $75.35 |
| May 2025 | $74.03 | $76.84 |
| April 2025 | $72.96 | $76.32 |
| March 2025 | $76.72 | $80.25 |
| February 2025 | $82.96 | $87.40 |
| January 2025 | $84.13 | $88.63 |
| December 2024 | $87.65 | $92.34 |
| November 2024 | $99.35 | $104.66 |
| October 2024 | $93.21 | $98.77 |
| September 2024 | $90.55 | $95.95 |
| August 2024 | $84.33 | $89.36 |
| July 2024 | $80.42 | $85.82 |
| June 2024 | $67.99 | $72.56 |
| May 2024 | $65.86 | $70.29 |
| April 2024 | $63.93 | $68.78 |
| March 2024 | $71.47 | $76.89 |
| February 2024 | $67.82 | $73.55 |
| January 2024 | $64.93 | $70.42 |
| December 2023 | $69.83 | $75.73 |
| November 2023 | $53.93 | $58.49 |
| October 2023 | $47.65 | $52.24 |
| September 2023 | $57.18 | $62.69 |
| August 2023 | $59.46 | $65.18 |
| July 2023 | $58.16 | $64.31 |
| June 2023 | $52.44 | $57.99 |
| May 2023 | $49.20 | $54.41 |
| April 2023 | $53.75 | $60.06 |
| March 2023 | $57.24 | $63.96 |
| February 2023 | $64.24 | $72.36 |
| January 2023 | $65.22 | $73.47 |
| December 2022 | $57.31 | $64.56 |
| November 2022 | $58.81 | $66.25 |
| October 2022 | $52.90 | $60.16 |
| September 2022 | $55.08 | $62.63 |
| August 2022 | $62.77 | $71.38 |
| July 2022 | $64.34 | $73.69 |
| June 2022 | $55.52 | $63.59 |
| May 2022 | $66.54 | $76.21 |
| April 2022 | $67.31 | $77.69 |
| March 2022 | $74.41 | $85.89 |
| February 2022 | $69.92 | $81.26 |
| January 2022 | $71.87 | $83.53 |
| December 2021 | $79.60 | $92.51 |
| November 2021 | $77.24 | $89.77 |
| October 2021 | $81.28 | $94.89 |
| September 2021 | $71.75 | $83.77 |
| August 2021 | $75.12 | $87.71 |
| July 2021 | $70.91 | $83.21 |
| June 2021 | $69.96 | $82.09 |
| May 2021 | $62.32 | $73.13 |
| April 2021 | $57.60 | $68.02 |
| March 2021 | $55.32 | $65.33 |
| February 2021 | $54.14 | $64.38 |
| January 2021 | $55.08 | $65.50 |
| December 2020 | $62.49 | $74.30 |
| November 2020 | $59.52 | $70.77 |
| October 2020 | $47.05 | $56.31 |
| September 2020 | $46.58 | $55.74 |
| August 2020 | $50.55 | $60.50 |
| July 2020 | $49.97 | $60.18 |
| June 2020 | $56.51 | $68.05 |
| May 2020 | $52.77 | $63.55 |
| April 2020 | $47.64 | $57.74 |
| March 2020 | $37.50 | $45.45 |
| February 2020 | $51.69 | $62.65 |
| January 2020 | $60.67 | $73.98 |
| December 2019 | $51.47 | $62.76 |
| November 2019 | $55.05 | $67.13 |
| October 2019 | $51.75 | $65.44 |
| September 2019 | $43.44 | $54.93 |
| August 2019 | $42.65 | $53.93 |
| July 2019 | $41.13 | $52.37 |
| June 2019 | $40.40 | $51.44 |
| May 2019 | $40.23 | $51.22 |
| April 2019 | $39.11 | $50.15 |
| March 2019 | $32.96 | $42.27 |
| February 2019 | $32.29 | $41.76 |
| January 2019 | $29.09 | $37.63 |
| December 2018 | $26.53 | $34.32 |
| November 2018 | $28.88 | $37.36 |
| October 2018 | $27.50 | $38.39 |
| September 2018 | $29.09 | $40.61 |
| August 2018 | $29.78 | $41.57 |
| July 2018 | $29.77 | $41.89 |
| June 2018 | $29.64 | $41.71 |
| May 2018 | $27.67 | $38.93 |
| April 2018 | $28.26 | $40.10 |
| March 2018 | $28.65 | $40.66 |
| February 2018 | $27.96 | $40 |
| January 2018 | $28.50 | $40.77 |
| December 2017 | $33.06 | $47.29 |
| November 2017 | $32.56 | $46.58 |
| October 2017 | $29.55 | $43.49 |
| September 2017 | $26.83 | $39.49 |
| August 2017 | $25.71 | $37.84 |
| July 2017 | $27.24 | $40.40 |
| June 2017 | $27.34 | $40.54 |
| May 2017 | $26.44 | $39.20 |
| April 2017 | $26.71 | $39.90 |
| March 2017 | $26.76 | $39.97 |
| February 2017 | $24.99 | $37.61 |
| January 2017 | $23.18 | $34.89 |
| December 2016 | $22.33 | $33.60 |
| November 2016 | $23.66 | $35.60 |
| October 2016 | $24.17 | $37.18 |
| September 2016 | $27.80 | $42.75 |
| August 2016 | $27.39 | $42.13 |
| July 2016 | $27.85 | $43.10 |
| June 2016 | $26.13 | $40.44 |
| May 2016 | $24.94 | $38.59 |
| April 2016 | $25.21 | $39.27 |
| March 2016 | $24.98 | $38.92 |
| February 2016 | $19.82 | $31.12 |
| January 2016 | $19.25 | $30.22 |
| December 2015 | $19.41 | $30.48 |
| November 2015 | $19.72 | $30.96 |
| October 2015 | $19.01 | $30.59 |
| September 2015 | $17.06 | $27.45 |
| August 2015 | $18.47 | $29.98 |
| July 2015 | $19.05 | $30.91 |
| June 2015 | $21 | $34.08 |
| May 2015 | $23.11 | $37.50 |
| April 2015 | $23.18 | $37.86 |
| March 2015 | $25.07 | $40.95 |
| February 2015 | $25.35 | $41.67 |
| January 2015 | $25.60 | $42.08 |
| December 2014 | $25.60 | $42.08 |
| November 2014 | $26.32 | $43.27 |
| October 2014 | $25.36 | $42.86 |
| September 2014 | $22.74 | $38.44 |
| August 2014 | $25.69 | $43.64 |
| July 2014 | $24.44 | $41.51 |
| June 2014 | $25.54 | $43.38 |
| May 2014 | $23.84 | $40.49 |
| April 2014 | $23.72 | $40.51 |
| March 2014 | $23.33 | $39.85 |
| February 2014 | $22.02 | $37.81 |
| January 2014 | $21 | $36.07 |
| December 2013 | $23.32 | $40.06 |
| November 2013 | $23.36 | $40.11 |
| October 2013 | $21.69 | $38.36 |
| September 2013 | $19.97 | $35.31 |
| August 2013 | $17.53 | $31.20 |
| July 2013 | $19.31 | $34.37 |
| June 2013 | $19.09 | $33.98 |
| May 2013 | $21.21 | $37.74 |
| April 2013 | $22.09 | $39.51 |
| March 2013 | $20.16 | $36.07 |
| February 2013 | $18.33 | $32.97 |
| January 2013 | $18.28 | $32.89 |
| December 2012 | $16.94 | $30.47 |
| November 2012 | $15.89 | $28.58 |
| October 2012 | $14.67 | $27.99 |
| September 2012 | $15.53 | $29.62 |
| August 2012 | $17.60 | $33.75 |
| July 2012 | $17.21 | $33 |
| June 2012 | $17.99 | $34.51 |
| May 2012 | $16.87 | $32.35 |
| April 2012 | $18.27 | $35.24 |
| March 2012 | $16.54 | $31.90 |
| February 2012 | $16.98 | $32.94 |
| January 2012 | $17.41 | $33.77 |
| December 2011 | $14.90 | $28.90 |
| November 2011 | $13.96 | $27.22 |
| October 2011 | $13.93 | $27.17 |
| September 2011 | $14.74 | $28.75 |
| August 2011 | $19.24 | $38.68 |
| July 2011 | $19.67 | $39.53 |
| June 2011 | $16.49 | $33.15 |
| May 2011 | $15.19 | $30.68 |
| April 2011 | $15.58 | $31.46 |
| March 2011 | $14.70 | $29.68 |
| February 2011 | $14.38 | $29.20 |
| January 2011 | $13.94 | $28.31 |
| December 2010 | $12.86 | $26.10 |
| November 2010 | $12.36 | $25.20 |
| October 2010 | $12.30 | $25.07 |
| September 2010 | $10.65 | $21.70 |
| August 2010 | $9.48 | $21.34 |
| July 2010 | $9.91 | $22.30 |
| June 2010 | $9.22 | $20.74 |
| May 2010 | $10.71 | $24.20 |
| April 2010 | $11.98 | $27.07 |
| March 2010 | $11.04 | $24.96 |
| February 2010 | $9.59 | $21.76 |
| January 2010 | $8.96 | $20.34 |
| December 2009 | $10.06 | $22.84 |
| November 2009 | $8.41 | $19.14 |
| October 2009 | $8.50 | $19.33 |
| September 2009 | $10.55 | $24 |
| August 2009 | $8.62 | $19.67 |
| July 2009 | $8.01 | $18.27 |
| June 2009 | $6.55 | $14.95 |
| May 2009 | $6.74 | $15.43 |
| April 2009 | $6.43 | $14.72 |
| March 2009 | $4.88 | $11.16 |
| February 2009 | $3.91 | $8.99 |
| January 2009 | $4.70 | $10.80 |
| December 2008 | $4.78 | $10.99 |
| November 2008 | $4.94 | $11.44 |
| October 2008 | $7.84 | $18.17 |
| September 2008 | $12.23 | $28.33 |
| August 2008 | $12.47 | $29.10 |
| July 2008 | $10.72 | $25.02 |
| June 2008 | $11.12 | $25.97 |
| May 2008 | $12.83 | $30.18 |
| April 2008 | $11.87 | $27.92 |
| March 2008 | $11.26 | $26.49 |
| February 2008 | $10.61 | $25.18 |
| January 2008 | $12 | $28.49 |
| December 2007 | $12.63 | $29.97 |
| November 2007 | $11.87 | $28.37 |
| October 2007 | $15.61 | $37.60 |
| September 2007 | $15.38 | $37.03 |
| August 2007 | $13.80 | $33.23 |
| July 2007 | $14.22 | $34.45 |
| June 2007 | $17.93 | $43.45 |
| May 2007 | $21.45 | $51.99 |
| April 2007 | $21.09 | $51.31 |
| March 2007 | $17.71 | $43.08 |
| February 2007 | $17.08 | $41.75 |
| January 2007 | $19.94 | $48.75 |
| December 2006 | $16.43 | $40.17 |
| November 2006 | $15.47 | $37.95 |
| October 2006 | $14.22 | $34.88 |
| September 2006 | $13.19 | $32.36 |
| August 2006 | $11.62 | $28.61 |
| July 2006 | $10.31 | $25.39 |
| June 2006 | $9.58 | $23.60 |
| May 2006 | $9.93 | $24.58 |
| April 2006 | $10.36 | $25.63 |
| March 2006 | $9.90 | $24.50 |
| February 2006 | $9.04 | $22.47 |
| January 2006 | $8.61 | $21.41 |
| December 2005 | $7.49 | $18.63 |
| November 2005 | $7.31 | $18.29 |
| October 2005 | $7.39 | $18.48 |
| September 2005 | $7.96 | $20 |
| August 2005 | $8.11 | $20.50 |
| July 2005 | $8.68 | $21.95 |
| June 2005 | $8.15 | $20.61 |
| May 2005 | $6.97 | $17.83 |
| April 2005 | $6.58 | $16.95 |
| March 2005 | $6.40 | $16.50 |
| February 2005 | $7.09 | $18.39 |
| January 2005 | $6.06 | $15.71 |
| December 2004 | $6.27 | $16.25 |
| November 2004 | $6.86 | $17.89 |
| October 2004 | $5.65 | $14.75 |
| September 2004 | $5.92 | $15.44 |
| August 2004 | $5.67 | $14.90 |
CNS
List: Contenders
Price: $79.98
52 week price:
Dividend Yield: 3.13%
5-year range yield:
Forward Dividend Yield: 3.35%
Payout Ratio: 92.55%
Payout Ratio Range:
Dividend Per Share: 2.68 USD
Earnings Per Share: 3.18 USD
P/E Ratio: 25.41
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 151800
Ebitda: 42.4 millionMarket Capitalization: 4.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 6.63%
DGR5: 10.19%
DGR10: 10.01%
DGR20: 14.47%