Cohen & Steers Inc - Price History
Monthly price history for CNS (Cohen & Steers Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $74.71 | $74.71 |
| March 2024 | $76.89 | $76.89 |
| February 2024 | $72.96 | $73.55 |
| January 2024 | $69.86 | $70.42 |
| December 2023 | $75.12 | $75.73 |
| November 2023 | $58.02 | $58.49 |
| October 2023 | $51.26 | $52.24 |
| September 2023 | $61.52 | $62.69 |
| August 2023 | $63.96 | $65.18 |
| July 2023 | $62.57 | $64.31 |
| June 2023 | $56.42 | $57.99 |
| May 2023 | $52.94 | $54.41 |
| April 2023 | $57.82 | $60.06 |
| March 2023 | $61.58 | $63.96 |
| February 2023 | $69.11 | $72.36 |
| January 2023 | $70.17 | $73.47 |
| December 2022 | $61.66 | $64.56 |
| November 2022 | $63.27 | $66.25 |
| October 2022 | $56.92 | $60.16 |
| September 2022 | $59.25 | $62.63 |
| August 2022 | $67.53 | $71.38 |
| July 2022 | $69.22 | $73.69 |
| June 2022 | $59.73 | $63.59 |
| May 2022 | $71.59 | $76.21 |
| April 2022 | $72.41 | $77.69 |
| March 2022 | $80.06 | $85.89 |
| February 2022 | $75.22 | $81.26 |
| January 2022 | $77.32 | $83.53 |
| December 2021 | $85.63 | $92.51 |
| November 2021 | $83.10 | $89.77 |
| October 2021 | $86.73 | $94.89 |
| September 2021 | $76.57 | $83.77 |
| August 2021 | $80.17 | $87.71 |
| July 2021 | $75.68 | $83.21 |
| June 2021 | $74.66 | $82.09 |
| May 2021 | $66.51 | $73.13 |
| April 2021 | $61.48 | $68.02 |
| March 2021 | $59.05 | $65.33 |
| February 2021 | $57.79 | $64.38 |
| January 2021 | $58.80 | $65.50 |
| December 2020 | $66.70 | $74.30 |
| November 2020 | $63.53 | $70.77 |
| October 2020 | $50.22 | $56.31 |
| September 2020 | $49.72 | $55.74 |
| August 2020 | $53.96 | $60.50 |
| July 2020 | $53.34 | $60.18 |
| June 2020 | $60.32 | $68.05 |
| May 2020 | $56.33 | $63.55 |
| April 2020 | $50.85 | $57.74 |
| March 2020 | $40.02 | $45.45 |
| February 2020 | $55.17 | $62.65 |
| January 2020 | $64.76 | $73.98 |
| December 2019 | $54.93 | $62.76 |
| November 2019 | $58.76 | $67.13 |
| October 2019 | $55.55 | $65.44 |
| September 2019 | $46.63 | $54.93 |
| August 2019 | $45.78 | $53.93 |
| July 2019 | $44.15 | $52.37 |
| June 2019 | $43.37 | $51.44 |
| May 2019 | $43.18 | $51.22 |
| April 2019 | $41.98 | $50.15 |
| March 2019 | $35.38 | $42.27 |
| February 2019 | $34.66 | $41.76 |
| January 2019 | $31.23 | $37.63 |
| December 2018 | $28.48 | $34.32 |
| November 2018 | $31 | $37.36 |
| October 2018 | $29.52 | $38.39 |
| September 2018 | $31.22 | $40.61 |
| August 2018 | $31.96 | $41.57 |
| July 2018 | $31.96 | $41.89 |
| June 2018 | $31.82 | $41.71 |
| May 2018 | $29.70 | $38.93 |
| April 2018 | $30.33 | $40.10 |
| March 2018 | $30.76 | $40.66 |
| February 2018 | $30.02 | $40 |
| January 2018 | $30.59 | $40.77 |
| December 2017 | $35.48 | $47.29 |
| November 2017 | $34.95 | $46.58 |
| October 2017 | $31.72 | $43.49 |
| September 2017 | $28.80 | $39.49 |
| August 2017 | $27.60 | $37.84 |
| July 2017 | $29.24 | $40.40 |
| June 2017 | $29.35 | $40.54 |
| May 2017 | $28.38 | $39.20 |
| April 2017 | $28.68 | $39.90 |
| March 2017 | $28.73 | $39.97 |
| February 2017 | $26.83 | $37.61 |
| January 2017 | $24.89 | $34.89 |
| December 2016 | $23.97 | $33.60 |
| November 2016 | $25.39 | $35.60 |
| October 2016 | $25.95 | $37.18 |
| September 2016 | $29.84 | $42.75 |
| August 2016 | $29.40 | $42.13 |
| July 2016 | $29.90 | $43.10 |
| June 2016 | $28.05 | $40.44 |
| May 2016 | $26.77 | $38.59 |
| April 2016 | $27.06 | $39.27 |
| March 2016 | $26.82 | $38.92 |
| February 2016 | $21.28 | $31.12 |
| January 2016 | $20.66 | $30.22 |
| December 2015 | $20.84 | $30.48 |
| November 2015 | $21.17 | $30.96 |
| October 2015 | $20.40 | $30.59 |
| September 2015 | $18.31 | $27.45 |
| August 2015 | $19.83 | $29.98 |
| July 2015 | $20.44 | $30.91 |
| June 2015 | $22.54 | $34.08 |
| May 2015 | $24.80 | $37.50 |
| April 2015 | $24.88 | $37.86 |
| March 2015 | $26.91 | $40.95 |
| February 2015 | $27.21 | $41.67 |
| January 2015 | $27.48 | $42.08 |
| December 2014 | $27.48 | $42.08 |
| November 2014 | $28.26 | $43.27 |
| October 2014 | $27.22 | $42.86 |
| September 2014 | $24.41 | $38.44 |
| August 2014 | $27.58 | $43.64 |
| July 2014 | $26.23 | $41.51 |
| June 2014 | $27.41 | $43.38 |
| May 2014 | $25.58 | $40.49 |
| April 2014 | $25.46 | $40.51 |
| March 2014 | $25.04 | $39.85 |
| February 2014 | $23.63 | $37.81 |
| January 2014 | $22.54 | $36.07 |
| December 2013 | $25.04 | $40.06 |
| November 2013 | $25.07 | $40.11 |
| October 2013 | $23.28 | $38.36 |
| September 2013 | $21.43 | $35.31 |
| August 2013 | $18.82 | $31.20 |
| July 2013 | $20.73 | $34.37 |
| June 2013 | $20.50 | $33.98 |
| May 2013 | $22.76 | $37.74 |
| April 2013 | $23.71 | $39.51 |
| March 2013 | $21.64 | $36.07 |
| February 2013 | $19.67 | $32.97 |
| January 2013 | $19.62 | $32.89 |
| December 2012 | $18.18 | $30.47 |
| November 2012 | $17.05 | $28.58 |
| October 2012 | $15.75 | $27.99 |
| September 2012 | $16.67 | $29.62 |
| August 2012 | $18.89 | $33.75 |
| July 2012 | $18.47 | $33 |
| June 2012 | $19.32 | $34.51 |
| May 2012 | $18.11 | $32.35 |
| April 2012 | $19.61 | $35.24 |
| March 2012 | $17.76 | $31.90 |
| February 2012 | $18.23 | $32.94 |
| January 2012 | $18.69 | $33.77 |
| December 2011 | $15.99 | $28.90 |
| November 2011 | $14.98 | $27.22 |
| October 2011 | $14.96 | $27.17 |
| September 2011 | $15.82 | $28.75 |
| August 2011 | $20.66 | $38.68 |
| July 2011 | $21.11 | $39.53 |
| June 2011 | $17.70 | $33.15 |
| May 2011 | $16.30 | $30.68 |
| April 2011 | $16.72 | $31.46 |
| March 2011 | $15.77 | $29.68 |
| February 2011 | $15.44 | $29.20 |
| January 2011 | $14.97 | $28.31 |
| December 2010 | $13.80 | $26.10 |
| November 2010 | $13.27 | $25.20 |
| October 2010 | $13.20 | $25.07 |
| September 2010 | $11.43 | $21.70 |
| August 2010 | $10.18 | $21.34 |
| July 2010 | $10.64 | $22.30 |
| June 2010 | $9.89 | $20.74 |
| May 2010 | $11.49 | $24.20 |
| April 2010 | $12.86 | $27.07 |
| March 2010 | $11.85 | $24.96 |
| February 2010 | $10.29 | $21.76 |
| January 2010 | $9.62 | $20.34 |
| December 2009 | $10.80 | $22.84 |
| November 2009 | $9.03 | $19.14 |
| October 2009 | $9.12 | $19.33 |
| September 2009 | $11.32 | $24 |
| August 2009 | $9.26 | $19.67 |
| July 2009 | $8.60 | $18.27 |
| June 2009 | $7.04 | $14.95 |
| May 2009 | $7.24 | $15.43 |
| April 2009 | $6.91 | $14.72 |
| March 2009 | $5.24 | $11.16 |
| February 2009 | $4.20 | $8.99 |
| January 2009 | $5.05 | $10.80 |
| December 2008 | $5.14 | $10.99 |
| November 2008 | $5.30 | $11.44 |
| October 2008 | $8.42 | $18.17 |
| September 2008 | $13.12 | $28.33 |
| August 2008 | $13.38 | $29.10 |
| July 2008 | $11.50 | $25.02 |
| June 2008 | $11.94 | $25.97 |
| May 2008 | $13.78 | $30.18 |
| April 2008 | $12.74 | $27.92 |
| March 2008 | $12.09 | $26.49 |
| February 2008 | $11.39 | $25.18 |
| January 2008 | $12.89 | $28.49 |
| December 2007 | $13.56 | $29.97 |
| November 2007 | $12.74 | $28.37 |
| October 2007 | $16.89 | $37.60 |
| September 2007 | $16.63 | $37.03 |
| August 2007 | $14.92 | $33.23 |
| July 2007 | $15.37 | $34.45 |
| June 2007 | $19.39 | $43.45 |
| May 2007 | $23.20 | $51.99 |
| April 2007 | $22.81 | $51.31 |
| March 2007 | $19.15 | $43.08 |
| February 2007 | $18.47 | $41.75 |
| January 2007 | $21.57 | $48.75 |
| December 2006 | $17.77 | $40.17 |
| November 2006 | $16.74 | $37.95 |
| October 2006 | $15.38 | $34.88 |
| September 2006 | $14.27 | $32.36 |
| August 2006 | $12.56 | $28.61 |
| July 2006 | $11.15 | $25.39 |
| June 2006 | $10.36 | $23.60 |
| May 2006 | $10.74 | $24.58 |
| April 2006 | $11.20 | $25.63 |
| March 2006 | $10.71 | $24.50 |
| February 2006 | $9.78 | $22.47 |
| January 2006 | $9.31 | $21.41 |
| December 2005 | $8.10 | $18.63 |
| November 2005 | $7.91 | $18.29 |
| October 2005 | $7.99 | $18.48 |
| September 2005 | $8.65 | $20 |
| August 2005 | $8.82 | $20.50 |
| July 2005 | $9.44 | $21.95 |
| June 2005 | $8.86 | $20.61 |
| May 2005 | $7.63 | $17.83 |
| April 2005 | $7.25 | $16.95 |
| March 2005 | $7.06 | $16.50 |
| February 2005 | $7.82 | $18.39 |
| January 2005 | $6.68 | $15.71 |
| December 2004 | $6.91 | $16.25 |
| November 2004 | $7.56 | $17.89 |
| October 2004 | $6.23 | $14.75 |
| September 2004 | $6.52 | $15.44 |
| August 2004 | $6.26 | $14.90 |
CNS
List: Contenders
Price: $70.87
52 week price:
Dividend Yield: 3.57%
5-year range yield:
Forward Dividend Yield: 3.40%
Payout Ratio: 90.77%
Payout Ratio Range:
Dividend Per Share: 2.36 USD
Earnings Per Share: 2.60 USD
P/E Ratio: 27.80
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 151800
Ebitda: 42.4 millionMarket Capitalization: 3.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 17.75%
DGR5: 13.77%
DGR10: 7.52%