Cohen & Steers, Inc. ( CNS) - Price History
Monthly price history for CNS (Cohen & Steers, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $73.79 | $73.79 |
| August 2026 | $80.67 | $80.67 |
| July 2026 | $81.61 | $82.27 |
| June 2026 | $75.53 | $76.14 |
| May 2026 | $69.24 | $69.80 |
| April 2026 | $69.08 | $70.29 |
| March 2026 | $61.48 | $62.55 |
| February 2026 | $65.04 | $66.87 |
| January 2026 | $62.51 | $64.26 |
| December 2025 | $61.07 | $62.78 |
| November 2025 | $61.52 | $63.25 |
| October 2025 | $65.85 | $68.32 |
| September 2025 | $63.24 | $65.61 |
| August 2025 | $71.19 | $73.86 |
| July 2025 | $70.30 | $73.56 |
| June 2025 | $72.02 | $75.35 |
| May 2025 | $73.44 | $76.84 |
| April 2025 | $72.38 | $76.32 |
| March 2025 | $76.11 | $80.25 |
| February 2025 | $82.30 | $87.40 |
| January 2025 | $83.46 | $88.63 |
| December 2024 | $86.95 | $92.34 |
| November 2024 | $98.55 | $104.66 |
| October 2024 | $92.46 | $98.77 |
| September 2024 | $89.82 | $95.95 |
| August 2024 | $83.65 | $89.36 |
| July 2024 | $79.77 | $85.82 |
| June 2024 | $67.44 | $72.56 |
| May 2024 | $65.34 | $70.29 |
| April 2024 | $63.42 | $68.78 |
| March 2024 | $70.90 | $76.89 |
| February 2024 | $67.28 | $73.55 |
| January 2024 | $64.41 | $70.42 |
| December 2023 | $69.27 | $75.73 |
| November 2023 | $53.50 | $58.49 |
| October 2023 | $47.27 | $52.24 |
| September 2023 | $56.72 | $62.69 |
| August 2023 | $58.98 | $65.18 |
| July 2023 | $57.69 | $64.31 |
| June 2023 | $52.02 | $57.99 |
| May 2023 | $48.81 | $54.41 |
| April 2023 | $53.32 | $60.06 |
| March 2023 | $56.78 | $63.96 |
| February 2023 | $63.72 | $72.36 |
| January 2023 | $64.70 | $73.47 |
| December 2022 | $56.85 | $64.56 |
| November 2022 | $58.34 | $66.25 |
| October 2022 | $52.48 | $60.16 |
| September 2022 | $54.64 | $62.63 |
| August 2022 | $62.27 | $71.38 |
| July 2022 | $63.83 | $73.69 |
| June 2022 | $55.08 | $63.59 |
| May 2022 | $66.01 | $76.21 |
| April 2022 | $66.77 | $77.69 |
| March 2022 | $73.82 | $85.89 |
| February 2022 | $69.36 | $81.26 |
| January 2022 | $71.29 | $83.53 |
| December 2021 | $78.96 | $92.51 |
| November 2021 | $76.62 | $89.77 |
| October 2021 | $80.62 | $94.89 |
| September 2021 | $71.18 | $83.77 |
| August 2021 | $74.52 | $87.71 |
| July 2021 | $70.34 | $83.21 |
| June 2021 | $69.40 | $82.09 |
| May 2021 | $61.82 | $73.13 |
| April 2021 | $57.14 | $68.02 |
| March 2021 | $54.88 | $65.33 |
| February 2021 | $53.71 | $64.38 |
| January 2021 | $54.64 | $65.50 |
| December 2020 | $61.98 | $74.30 |
| November 2020 | $59.04 | $70.77 |
| October 2020 | $46.68 | $56.31 |
| September 2020 | $46.20 | $55.74 |
| August 2020 | $50.15 | $60.50 |
| July 2020 | $49.57 | $60.18 |
| June 2020 | $56.06 | $68.05 |
| May 2020 | $52.35 | $63.55 |
| April 2020 | $47.26 | $57.74 |
| March 2020 | $37.20 | $45.45 |
| February 2020 | $51.28 | $62.65 |
| January 2020 | $60.18 | $73.98 |
| December 2019 | $51.05 | $62.76 |
| November 2019 | $54.61 | $67.13 |
| October 2019 | $51.34 | $65.44 |
| September 2019 | $43.09 | $54.93 |
| August 2019 | $42.31 | $53.93 |
| July 2019 | $40.80 | $52.37 |
| June 2019 | $40.08 | $51.44 |
| May 2019 | $39.91 | $51.22 |
| April 2019 | $38.80 | $50.15 |
| March 2019 | $32.70 | $42.27 |
| February 2019 | $32.03 | $41.76 |
| January 2019 | $28.86 | $37.63 |
| December 2018 | $26.32 | $34.32 |
| November 2018 | $28.65 | $37.36 |
| October 2018 | $27.28 | $38.39 |
| September 2018 | $28.86 | $40.61 |
| August 2018 | $29.54 | $41.57 |
| July 2018 | $29.53 | $41.89 |
| June 2018 | $29.41 | $41.71 |
| May 2018 | $27.45 | $38.93 |
| April 2018 | $28.03 | $40.10 |
| March 2018 | $28.42 | $40.66 |
| February 2018 | $27.74 | $40 |
| January 2018 | $28.27 | $40.77 |
| December 2017 | $32.79 | $47.29 |
| November 2017 | $32.30 | $46.58 |
| October 2017 | $29.31 | $43.49 |
| September 2017 | $26.61 | $39.49 |
| August 2017 | $25.50 | $37.84 |
| July 2017 | $27.03 | $40.40 |
| June 2017 | $27.12 | $40.54 |
| May 2017 | $26.22 | $39.20 |
| April 2017 | $26.50 | $39.90 |
| March 2017 | $26.55 | $39.97 |
| February 2017 | $24.79 | $37.61 |
| January 2017 | $23 | $34.89 |
| December 2016 | $22.15 | $33.60 |
| November 2016 | $23.47 | $35.60 |
| October 2016 | $23.98 | $37.18 |
| September 2016 | $27.57 | $42.75 |
| August 2016 | $27.17 | $42.13 |
| July 2016 | $27.63 | $43.10 |
| June 2016 | $25.92 | $40.44 |
| May 2016 | $24.74 | $38.59 |
| April 2016 | $25 | $39.27 |
| March 2016 | $24.78 | $38.92 |
| February 2016 | $19.66 | $31.12 |
| January 2016 | $19.09 | $30.22 |
| December 2015 | $19.26 | $30.48 |
| November 2015 | $19.56 | $30.96 |
| October 2015 | $18.86 | $30.59 |
| September 2015 | $16.92 | $27.45 |
| August 2015 | $18.33 | $29.98 |
| July 2015 | $18.89 | $30.91 |
| June 2015 | $20.83 | $34.08 |
| May 2015 | $22.92 | $37.50 |
| April 2015 | $22.99 | $37.86 |
| March 2015 | $24.87 | $40.95 |
| February 2015 | $25.15 | $41.67 |
| January 2015 | $25.40 | $42.08 |
| December 2014 | $25.40 | $42.08 |
| November 2014 | $26.11 | $43.27 |
| October 2014 | $25.15 | $42.86 |
| September 2014 | $22.56 | $38.44 |
| August 2014 | $25.48 | $43.64 |
| July 2014 | $24.24 | $41.51 |
| June 2014 | $25.33 | $43.38 |
| May 2014 | $23.64 | $40.49 |
| April 2014 | $23.53 | $40.51 |
| March 2014 | $23.14 | $39.85 |
| February 2014 | $21.84 | $37.81 |
| January 2014 | $20.83 | $36.07 |
| December 2013 | $23.14 | $40.06 |
| November 2013 | $23.17 | $40.11 |
| October 2013 | $21.52 | $38.36 |
| September 2013 | $19.81 | $35.31 |
| August 2013 | $17.39 | $31.20 |
| July 2013 | $19.16 | $34.37 |
| June 2013 | $18.94 | $33.98 |
| May 2013 | $21.04 | $37.74 |
| April 2013 | $21.91 | $39.51 |
| March 2013 | $20 | $36.07 |
| February 2013 | $18.18 | $32.97 |
| January 2013 | $18.14 | $32.89 |
| December 2012 | $16.80 | $30.47 |
| November 2012 | $15.76 | $28.58 |
| October 2012 | $14.55 | $27.99 |
| September 2012 | $15.40 | $29.62 |
| August 2012 | $17.46 | $33.75 |
| July 2012 | $17.07 | $33 |
| June 2012 | $17.85 | $34.51 |
| May 2012 | $16.73 | $32.35 |
| April 2012 | $18.13 | $35.24 |
| March 2012 | $16.41 | $31.90 |
| February 2012 | $16.85 | $32.94 |
| January 2012 | $17.27 | $33.77 |
| December 2011 | $14.78 | $28.90 |
| November 2011 | $13.85 | $27.22 |
| October 2011 | $13.82 | $27.17 |
| September 2011 | $14.62 | $28.75 |
| August 2011 | $19.09 | $38.68 |
| July 2011 | $19.51 | $39.53 |
| June 2011 | $16.36 | $33.15 |
| May 2011 | $15.07 | $30.68 |
| April 2011 | $15.45 | $31.46 |
| March 2011 | $14.58 | $29.68 |
| February 2011 | $14.27 | $29.20 |
| January 2011 | $13.83 | $28.31 |
| December 2010 | $12.75 | $26.10 |
| November 2010 | $12.26 | $25.20 |
| October 2010 | $12.20 | $25.07 |
| September 2010 | $10.56 | $21.70 |
| August 2010 | $9.41 | $21.34 |
| July 2010 | $9.83 | $22.30 |
| June 2010 | $9.14 | $20.74 |
| May 2010 | $10.62 | $24.20 |
| April 2010 | $11.88 | $27.07 |
| March 2010 | $10.96 | $24.96 |
| February 2010 | $9.51 | $21.76 |
| January 2010 | $8.89 | $20.34 |
| December 2009 | $9.98 | $22.84 |
| November 2009 | $8.34 | $19.14 |
| October 2009 | $8.43 | $19.33 |
| September 2009 | $10.46 | $24 |
| August 2009 | $8.55 | $19.67 |
| July 2009 | $7.94 | $18.27 |
| June 2009 | $6.50 | $14.95 |
| May 2009 | $6.69 | $15.43 |
| April 2009 | $6.38 | $14.72 |
| March 2009 | $4.84 | $11.16 |
| February 2009 | $3.88 | $8.99 |
| January 2009 | $4.66 | $10.80 |
| December 2008 | $4.75 | $10.99 |
| November 2008 | $4.90 | $11.44 |
| October 2008 | $7.78 | $18.17 |
| September 2008 | $12.13 | $28.33 |
| August 2008 | $12.37 | $29.10 |
| July 2008 | $10.63 | $25.02 |
| June 2008 | $11.04 | $25.97 |
| May 2008 | $12.73 | $30.18 |
| April 2008 | $11.78 | $27.92 |
| March 2008 | $11.18 | $26.49 |
| February 2008 | $10.52 | $25.18 |
| January 2008 | $11.91 | $28.49 |
| December 2007 | $12.53 | $29.97 |
| November 2007 | $11.78 | $28.37 |
| October 2007 | $15.49 | $37.60 |
| September 2007 | $15.25 | $37.03 |
| August 2007 | $13.69 | $33.23 |
| July 2007 | $14.10 | $34.45 |
| June 2007 | $17.78 | $43.45 |
| May 2007 | $21.28 | $51.99 |
| April 2007 | $20.92 | $51.31 |
| March 2007 | $17.56 | $43.08 |
| February 2007 | $16.94 | $41.75 |
| January 2007 | $19.78 | $48.75 |
| December 2006 | $16.30 | $40.17 |
| November 2006 | $15.35 | $37.95 |
| October 2006 | $14.11 | $34.88 |
| September 2006 | $13.09 | $32.36 |
| August 2006 | $11.52 | $28.61 |
| July 2006 | $10.23 | $25.39 |
| June 2006 | $9.50 | $23.60 |
| May 2006 | $9.85 | $24.58 |
| April 2006 | $10.27 | $25.63 |
| March 2006 | $9.82 | $24.50 |
| February 2006 | $8.97 | $22.47 |
| January 2006 | $8.54 | $21.41 |
| December 2005 | $7.43 | $18.63 |
| November 2005 | $7.25 | $18.29 |
| October 2005 | $7.33 | $18.48 |
| September 2005 | $7.89 | $20 |
| August 2005 | $8.04 | $20.50 |
| July 2005 | $8.61 | $21.95 |
| June 2005 | $8.09 | $20.61 |
| May 2005 | $6.91 | $17.83 |
| April 2005 | $6.52 | $16.95 |
| March 2005 | $6.35 | $16.50 |
| February 2005 | $7.04 | $18.39 |
| January 2005 | $6.01 | $15.71 |
| December 2004 | $6.22 | $16.25 |
| November 2004 | $6.80 | $17.89 |
| October 2004 | $5.61 | $14.75 |
| September 2004 | $5.87 | $15.44 |
| August 2004 | $5.63 | $14.90 |
CNS
Price: $73.79
52 week price:
Dividend Yield: 3.29%
5-year range yield:
Forward Dividend Yield: 3.68%
Payout Ratio: 92.55%
Payout Ratio Range:
Dividend Per Share: 2.68 USD
Earnings Per Share: 3.25 USD
P/E Ratio: 25.31
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 151800
Ebitda: 42.4 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 5.29%
DGR5: 10.05%
DGR10: 10.74%
DGR20: 11.80%