Cohen & Steers Inc - Price History
Monthly price history for CNS (Cohen & Steers Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2023 | 71.91 USD | 71.91 USD |
| February 2023 | 72.36 USD | 72.36 USD |
| January 2023 | 73.47 USD | 73.47 USD |
| December 2022 | 64.56 USD | 64.56 USD |
| November 2022 | 66.25 USD | 66.25 USD |
| October 2022 | 59.60 USD | 60.16 USD |
| September 2022 | 62.04 USD | 62.63 USD |
| August 2022 | 70.71 USD | 71.38 USD |
| July 2022 | 72.48 USD | 73.69 USD |
| June 2022 | 62.54 USD | 63.59 USD |
| May 2022 | 74.96 USD | 76.21 USD |
| April 2022 | 75.82 USD | 77.69 USD |
| March 2022 | 83.82 USD | 85.89 USD |
| February 2022 | 78.76 USD | 81.26 USD |
| January 2022 | 80.96 USD | 83.53 USD |
| December 2021 | 89.66 USD | 92.51 USD |
| November 2021 | 87.01 USD | 89.77 USD |
| October 2021 | 90.40 USD | 94.89 USD |
| September 2021 | 79.81 USD | 83.77 USD |
| August 2021 | 83.56 USD | 87.71 USD |
| July 2021 | 78.88 USD | 83.21 USD |
| June 2021 | 77.81 USD | 82.09 USD |
| May 2021 | 69.32 USD | 73.13 USD |
| April 2021 | 64.07 USD | 68.02 USD |
| March 2021 | 61.54 USD | 65.33 USD |
| February 2021 | 60.23 USD | 64.38 USD |
| January 2021 | 61.27 USD | 65.50 USD |
| December 2020 | 69.51 USD | 74.30 USD |
| November 2020 | 66.20 USD | 70.77 USD |
| October 2020 | 51.47 USD | 56.31 USD |
| September 2020 | 50.95 USD | 55.74 USD |
| August 2020 | 55.30 USD | 60.50 USD |
| July 2020 | 54.67 USD | 60.18 USD |
| June 2020 | 61.82 USD | 68.05 USD |
| May 2020 | 57.73 USD | 63.55 USD |
| April 2020 | 52.11 USD | 57.74 USD |
| March 2020 | 41.02 USD | 45.45 USD |
| February 2020 | 56.54 USD | 62.65 USD |
| January 2020 | 66.37 USD | 73.98 USD |
| December 2019 | 56.30 USD | 62.76 USD |
| November 2019 | 60.22 USD | 67.13 USD |
| October 2019 | 56.61 USD | 65.44 USD |
| September 2019 | 47.52 USD | 54.93 USD |
| August 2019 | 46.65 USD | 53.93 USD |
| July 2019 | 45.00 USD | 52.37 USD |
| June 2019 | 44.20 USD | 51.44 USD |
| May 2019 | 44.01 USD | 51.22 USD |
| April 2019 | 42.78 USD | 50.15 USD |
| March 2019 | 36.06 USD | 42.27 USD |
| February 2019 | 35.32 USD | 41.76 USD |
| January 2019 | 31.83 USD | 37.63 USD |
| December 2018 | 29.03 USD | 34.32 USD |
| November 2018 | 31.60 USD | 37.36 USD |
| October 2018 | 30.08 USD | 38.39 USD |
| September 2018 | 31.82 USD | 40.61 USD |
| August 2018 | 32.57 USD | 41.57 USD |
| July 2018 | 32.57 USD | 41.89 USD |
| June 2018 | 32.43 USD | 41.71 USD |
| May 2018 | 30.27 USD | 38.93 USD |
| April 2018 | 30.91 USD | 40.10 USD |
| March 2018 | 31.34 USD | 40.66 USD |
| February 2018 | 30.59 USD | 40.00 USD |
| January 2018 | 31.18 USD | 40.77 USD |
| December 2017 | 36.16 USD | 47.29 USD |
| November 2017 | 35.62 USD | 46.58 USD |
| October 2017 | 32.32 USD | 43.49 USD |
| September 2017 | 29.35 USD | 39.49 USD |
| August 2017 | 28.12 USD | 37.84 USD |
| July 2017 | 29.80 USD | 40.40 USD |
| June 2017 | 29.91 USD | 40.54 USD |
| May 2017 | 28.92 USD | 39.20 USD |
| April 2017 | 29.22 USD | 39.90 USD |
| March 2017 | 29.28 USD | 39.97 USD |
| February 2017 | 27.34 USD | 37.61 USD |
| January 2017 | 25.36 USD | 34.89 USD |
| December 2016 | 24.43 USD | 33.60 USD |
| November 2016 | 25.88 USD | 35.60 USD |
| October 2016 | 26.45 USD | 37.18 USD |
| September 2016 | 30.41 USD | 42.75 USD |
| August 2016 | 29.97 USD | 42.13 USD |
| July 2016 | 30.47 USD | 43.10 USD |
| June 2016 | 28.59 USD | 40.44 USD |
| May 2016 | 27.28 USD | 38.59 USD |
| April 2016 | 27.58 USD | 39.27 USD |
| March 2016 | 27.33 USD | 38.92 USD |
| February 2016 | 21.69 USD | 31.12 USD |
| January 2016 | 21.06 USD | 30.22 USD |
| December 2015 | 21.24 USD | 30.48 USD |
| November 2015 | 21.57 USD | 30.96 USD |
| October 2015 | 20.80 USD | 30.59 USD |
| September 2015 | 18.66 USD | 27.45 USD |
| August 2015 | 20.21 USD | 29.98 USD |
| July 2015 | 20.84 USD | 30.91 USD |
| June 2015 | 22.97 USD | 34.08 USD |
| May 2015 | 25.28 USD | 37.50 USD |
| April 2015 | 25.35 USD | 37.86 USD |
| March 2015 | 27.42 USD | 40.95 USD |
| February 2015 | 27.73 USD | 41.67 USD |
| January 2015 | 28.01 USD | 42.08 USD |
| December 2014 | 28.01 USD | 42.08 USD |
| November 2014 | 28.80 USD | 43.27 USD |
| October 2014 | 27.74 USD | 42.86 USD |
| September 2014 | 24.88 USD | 38.44 USD |
| August 2014 | 28.10 USD | 43.64 USD |
| July 2014 | 26.73 USD | 41.51 USD |
| June 2014 | 27.94 USD | 43.38 USD |
| May 2014 | 26.08 USD | 40.49 USD |
| April 2014 | 25.95 USD | 40.51 USD |
| March 2014 | 25.53 USD | 39.85 USD |
| February 2014 | 24.08 USD | 37.81 USD |
| January 2014 | 22.98 USD | 36.07 USD |
| December 2013 | 25.52 USD | 40.06 USD |
| November 2013 | 25.55 USD | 40.11 USD |
| October 2013 | 23.73 USD | 38.36 USD |
| September 2013 | 21.84 USD | 35.31 USD |
| August 2013 | 19.18 USD | 31.20 USD |
| July 2013 | 21.13 USD | 34.37 USD |
| June 2013 | 20.89 USD | 33.98 USD |
| May 2013 | 23.20 USD | 37.74 USD |
| April 2013 | 24.16 USD | 39.51 USD |
| March 2013 | 22.06 USD | 36.07 USD |
| February 2013 | 20.05 USD | 32.97 USD |
| January 2013 | 20.00 USD | 32.89 USD |
| December 2012 | 18.53 USD | 30.47 USD |
| November 2012 | 17.38 USD | 28.58 USD |
| October 2012 | 16.05 USD | 27.99 USD |
| September 2012 | 16.99 USD | 29.62 USD |
| August 2012 | 19.25 USD | 33.75 USD |
| July 2012 | 18.82 USD | 33.00 USD |
| June 2012 | 19.69 USD | 34.51 USD |
| May 2012 | 18.45 USD | 32.35 USD |
| April 2012 | 19.99 USD | 35.24 USD |
| March 2012 | 18.10 USD | 31.90 USD |
| February 2012 | 18.58 USD | 32.94 USD |
| January 2012 | 19.05 USD | 33.77 USD |
| December 2011 | 16.30 USD | 28.90 USD |
| November 2011 | 15.27 USD | 27.22 USD |
| October 2011 | 15.24 USD | 27.17 USD |
| September 2011 | 16.13 USD | 28.75 USD |
| August 2011 | 21.05 USD | 38.68 USD |
| July 2011 | 21.52 USD | 39.53 USD |
| June 2011 | 18.04 USD | 33.15 USD |
| May 2011 | 16.62 USD | 30.68 USD |
| April 2011 | 17.04 USD | 31.46 USD |
| March 2011 | 16.08 USD | 29.68 USD |
| February 2011 | 15.73 USD | 29.20 USD |
| January 2011 | 15.25 USD | 28.31 USD |
| December 2010 | 14.06 USD | 26.10 USD |
| November 2010 | 13.53 USD | 25.20 USD |
| October 2010 | 13.46 USD | 25.07 USD |
| September 2010 | 11.65 USD | 21.70 USD |
| August 2010 | 10.38 USD | 21.34 USD |
| July 2010 | 10.84 USD | 22.30 USD |
| June 2010 | 10.08 USD | 20.74 USD |
| May 2010 | 11.71 USD | 24.20 USD |
| April 2010 | 13.10 USD | 27.07 USD |
| March 2010 | 12.08 USD | 24.96 USD |
| February 2010 | 10.49 USD | 21.76 USD |
| January 2010 | 9.81 USD | 20.34 USD |
| December 2009 | 11.01 USD | 22.84 USD |
| November 2009 | 9.20 USD | 19.14 USD |
| October 2009 | 9.29 USD | 19.33 USD |
| September 2009 | 11.54 USD | 24.00 USD |
| August 2009 | 9.43 USD | 19.67 USD |
| July 2009 | 8.76 USD | 18.27 USD |
| June 2009 | 7.17 USD | 14.95 USD |
| May 2009 | 7.38 USD | 15.43 USD |
| April 2009 | 7.04 USD | 14.72 USD |
| March 2009 | 5.34 USD | 11.16 USD |
| February 2009 | 4.28 USD | 8.99 USD |
| January 2009 | 5.14 USD | 10.80 USD |
| December 2008 | 5.23 USD | 10.99 USD |
| November 2008 | 5.40 USD | 11.44 USD |
| October 2008 | 8.58 USD | 18.17 USD |
| September 2008 | 13.38 USD | 28.33 USD |
| August 2008 | 13.64 USD | 29.10 USD |
| July 2008 | 11.73 USD | 25.02 USD |
| June 2008 | 12.17 USD | 25.97 USD |
| May 2008 | 14.04 USD | 30.18 USD |
| April 2008 | 12.99 USD | 27.92 USD |
| March 2008 | 12.32 USD | 26.49 USD |
| February 2008 | 11.61 USD | 25.18 USD |
| January 2008 | 13.13 USD | 28.49 USD |
| December 2007 | 13.82 USD | 29.97 USD |
| November 2007 | 12.99 USD | 28.37 USD |
| October 2007 | 17.08 USD | 37.60 USD |
| September 2007 | 16.82 USD | 37.03 USD |
| August 2007 | 15.10 USD | 33.23 USD |
| July 2007 | 15.55 USD | 34.45 USD |
| June 2007 | 19.61 USD | 43.45 USD |
| May 2007 | 23.47 USD | 51.99 USD |
| April 2007 | 23.07 USD | 51.31 USD |
| March 2007 | 19.37 USD | 43.08 USD |
| February 2007 | 18.68 USD | 41.75 USD |
| January 2007 | 21.82 USD | 48.75 USD |
| December 2006 | 17.98 USD | 40.17 USD |
| November 2006 | 16.93 USD | 37.95 USD |
| October 2006 | 15.56 USD | 34.88 USD |
| September 2006 | 14.43 USD | 32.36 USD |
| August 2006 | 12.71 USD | 28.61 USD |
| July 2006 | 11.28 USD | 25.39 USD |
| June 2006 | 10.48 USD | 23.60 USD |
| May 2006 | 10.87 USD | 24.58 USD |
| April 2006 | 11.33 USD | 25.63 USD |
| March 2006 | 10.83 USD | 24.50 USD |
| February 2006 | 9.89 USD | 22.47 USD |
| January 2006 | 9.42 USD | 21.41 USD |
| December 2005 | 8.20 USD | 18.63 USD |
| November 2005 | 8.00 USD | 18.29 USD |
| October 2005 | 8.08 USD | 18.48 USD |
| September 2005 | 8.70 USD | 20.00 USD |
| August 2005 | 8.92 USD | 20.50 USD |
| July 2005 | 9.55 USD | 21.95 USD |
| June 2005 | 8.97 USD | 20.61 USD |
| May 2005 | 7.71 USD | 17.83 USD |
| April 2005 | 7.27 USD | 16.95 USD |
| March 2005 | 7.08 USD | 16.50 USD |
| February 2005 | 7.84 USD | 18.39 USD |
| January 2005 | 6.70 USD | 15.71 USD |
| December 2004 | 6.93 USD | 16.25 USD |
| November 2004 | 7.58 USD | 17.89 USD |
| October 2004 | 6.25 USD | 14.75 USD |
| September 2004 | 6.54 USD | 15.44 USD |
| August 2004 | 6.27 USD | 14.90 USD |
CNS
List: Contenders
Price: 61.98USD
52 week range price:
Dividend Yield: 3.46%
5-year range yield:
Forward Dividend Yield: 3.68%
Payout Ratio: 58.67%
Payout Ratio Range:
Dividend Per Share: 2.28 USD
Earnings Per Share: 3.67 USD
P/E Ratio: 17.86
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 151800
Ebitda: 42.4 millionMarket Capitalization: 3.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 19
DGR3: -3.29%
DGR5: 12.07%
DGR10: 6.34%