NYSE · CNS · stock
Cohen & Steers, INC. (CNS) stock price history
Every NYSE trading session of Cohen & Steers, INC. from Aug 16, 2004 to Sep 28, 2026: 5,565 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CNS adjusted close, 2004 to 2026
- $101.19
- All time high, 2024
- $86.56
- 52 week high, $57.26 low
- 5,565
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CNS key facts
- Cohen & Steers, INC. (CNS) closed at $73.77 on Sep 28, 2026 on NYSE.
- CNS's all time high close is $101.19, set on Nov 26, 2024; its all time low close is $3.27 on Nov 20, 2008.
- CNS's 52 week range is $57.26 to $86.56.
- CNS returned +14.3% over the year to Sep 28, 2026 and +3.6% over five years.
- Over ten years CNS returned +171%, +10.5% a year compounded.
- CNS's deepest drawdown was -85.3% from May 9, 2007 to Nov 20, 2008.
- DataCedar holds 5,565 daily sessions of CNS history from Aug 16, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CNS price chart, 2004 to 2026
CNS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | -5.9% |
| 6 months | +22.4% |
| Year to date | +19.0% |
| 1 year | +14.3% |
| 3 years | +30.3% |
| 5 years | +3.6% |
| 10 years | +171.1% |
| Since Aug 16, 2004 | +1,412% |
| Compound annual growth, 22.1 years | +13.1% |
CNS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $101.19 on Nov 26, 2024
- All time low close
- $3.27 on Nov 20, 2008
- 52 week high
- $86.56 on Aug 11, 2026
- 52 week low
- $57.26 on Dec 10, 2025
- Deepest drawdown
- -85.3% from May 9, 2007 to Nov 20, 2008, recovered May 14, 2013
- Best single session
- +19.7% on Mar 24, 2020
- Worst single session
- -19.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2004
- 15.1×
- Best calendar year
- 2006, +119%
- Worst calendar year
- 2008, -62%
CNS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Aug 16, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $61.34 | $86.56 | $59.16 | $73.77 | +19.8% | 58.2M | 185 |
| 2025 | $87.92 | $88.49 | $57.26 | $61.56 | -29.8% | 66.2M | 250 |
| 2024 | $69.25 | $104.44 | $59.61 | $87.65 | +25.5% | 55.3M | 252 |
| 2023 | $57.95 | $72.46 | $45.65 | $69.83 | +21.8% | 38.7M | 250 |
| 2022 | $80.08 | $81.22 | $46.03 | $57.31 | -28.0% | 27.8M | 251 |
| 2021 | $62.23 | $86.26 | $52.21 | $79.60 | +29.0% | 26.4M | 252 |
| 2020 | $50.35 | $65.46 | $26.86 | $61.70 | +23.5% | 41M | 253 |
| 2019 | $25.44 | $54.34 | $24.90 | $49.98 | +94.0% | 41.9M | 252 |
| 2018 | $32.27 | $32.47 | $24.69 | $25.77 | -19.7% | 42.9M | 251 |
| 2017 | $21.99 | $32.46 | $21.42 | $32.10 | +48.0% | 30.4M | 251 |
| 2016 | $18.47 | $27.51 | $16.53 | $21.68 | +15.0% | 32M | 252 |
| 2015 | $24.99 | $27.87 | $15.59 | $18.85 | -24.2% | 33.3M | 252 |
| 2014 | $22.62 | $26.11 | $19.49 | $24.86 | +9.8% | 31.9M | 252 |
| 2013 | $16.73 | $24.13 | $15.76 | $22.65 | +37.7% | 34.2M | 252 |
| 2012 | $14.69 | $19.24 | $13.66 | $16.45 | +13.7% | 36.8M | 250 |
| 2011 | $12.64 | $19.78 | $11.78 | $14.47 | +15.9% | 49.4M | 252 |
| 2010 | $9.93 | $13.81 | $8.26 | $12.48 | +27.7% | 42.1M | 252 |
| 2009 | $4.64 | $11.04 | $3.44 | $9.77 | +110.4% | 67M | 252 |
| 2008 | $12.27 | $14.04 | $3.21 | $4.65 | -62.1% | 79.9M | 253 |
| 2007 | $16.21 | $22.35 | $10.78 | $12.27 | -23.1% | 75.2M | 251 |
| 2006 | $7.31 | $16.16 | $7.27 | $15.96 | +119.3% | 26.9M | 251 |
| 2005 | $6.14 | $9.12 | $5.60 | $7.28 | +18.3% | 10.4M | 252 |
| 2004 | $4.86 | $6.76 | $4.86 | $6.15 | n/a | 8.6M | 97 |
CNS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $73.77 | -8.6% |
| August 2026 | $80.67 | -1.9% |
| July 2026 | $82.27 | +8.1% |
| June 2026 | $76.14 | +9.1% |
| May 2026 | $69.80 | +0.2% |
| April 2026 | $69.64 | +12.4% |
| March 2026 | $61.97 | -5.5% |
| February 2026 | $65.57 | +4.1% |
| January 2026 | $63.01 | +2.4% |
| December 2025 | $61.56 | -0.7% |
| November 2025 | $62.02 | -6.6% |
| October 2025 | $66.39 | +4.1% |
About the CNS data
Daily bars. 5,565 sessions from Aug 16, 2004 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 16, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CNS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- CNO$A CNO Financial Group, Inc. 5.125% Subordinated Debentures due 2060
- CNP Centerpoint Energy INC
- CNQ CANADIAN NATURAL RESOURCES Ltd
- CNR Core Natural Resources, Inc.
- CNX CNX Resources Corp
- CODI Compass Diversified Holdings
- CODI$A Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings
- CODI$B Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings
Common questions
CNS share price history
