Cohen & Steers, Inc. (CNS) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +0.9%
- 3M
- -13.4%
- YTD
- +15.1%
- 1Y
- +7.7%
- 3Y
- +9.5%
- 5Y
- -6.0%
Loading 10-year price history...
CNS Historical Performance
CNS Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +25.0%
- 2005 annual price return
- +22.6%
- 2006 annual price return
- +109.1%
- 2007 annual price return
- -26.2%
- 2008 annual price return
- -61.8%
- 2009 annual price return
- +104.8%
- 2010 annual price return
- +10.6%
- 2011 annual price return
- +10.9%
- 2012 annual price return
- +0.6%
- 2013 annual price return
- +31.3%
- 2014 annual price return
- +7.2%
- 2015 annual price return
- -26.8%
- 2016 annual price return
- +11.7%
- 2017 annual price return
- +39.7%
- 2018 annual price return
- -28.0%
- 2019 annual price return
- +82.3%
- 2020 annual price return
- +17.4%
- 2021 annual price return
- +29.5%
- 2022 annual price return
- -29.3%
- 2023 annual price return
- +14.5%
- 2024 annual price return
- +21.1%
- 2025 annual price return
- -31.3%
- 2026 annual price return
- +9.0%
CNS Stock Price Trajectory (2004–2026)
As of November 8, 2026, Cohen & Steers, Inc. (CNS) trades at $73.20, representing a +7.7% return over the past year. The stock has delivered a -13.6% total return over five years (-6.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $110.67 on October 17, 2024. From this peak, CNS has corrected -33.9%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers VRTS (-21.8% 1Y), VCTR (+93.3% 1Y), and GROW (+2.9% 1Y), CNS has underperformed the peer group average. Compare CNS vs VRTS →
CNS Historical Price Data · from 2004
Rows 1–50 of 5,595| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 73.40 | 73.72 | 71.97 | 73.20 | 189K | -0.04% |
| 2026-11-05 | 76.99 | 76.99 | 72.49 | 73.23 | 186K | -3.28% |
| 2026-11-04 | 75.00 | 76.90 | 75.00 | 75.71 | 416K | +3.57% |
| 2026-11-03 | 74.27 | 74.27 | 72.21 | 73.10 | 637K | -1.72% |
| 2026-11-02 | 72.48 | 75.67 | 72.48 | 74.38 | 375K | +2.62% |
| 2026-10-30 | 73.32 | 73.49 | 72.18 | 72.48 | 264K | -0.59% |
| 2026-10-29 | 71.14 | 73.05 | 70.79 | 72.91 | 181K | +4.08% |
| 2026-10-28 | 70.79 | 71.24 | 69.30 | 70.05 | 242K | -1.05% |
| 2026-10-27 | 71.24 | 71.97 | 70.68 | 70.79 | 314K | -0.49% |
| 2026-10-26 | 71.48 | 72.25 | 70.92 | 71.14 | 205K | +0.20% |
| 2026-10-23 | 71.59 | 71.80 | 70.53 | 71.00 | 204K | -1.48% |
| 2026-10-22 | 69.90 | 72.11 | 69.47 | 72.07 | 229K | +2.58% |
| 2026-10-21 | 72.52 | 72.67 | 69.99 | 70.26 | 311K | -2.46% |
| 2026-10-20 | 69.00 | 72.20 | 68.99 | 72.03 | 534K | +5.31% |
| 2026-10-19 | 69.28 | 70.18 | 68.16 | 68.40 | 439K | -1.77% |
| 2026-10-16 | 70.48 | 71.79 | 68.73 | 69.63 | 677K | +0.94% |
| 2026-10-15 | 66.42 | 69.61 | 65.86 | 68.98 | 582K | +3.90% |
| 2026-10-14 | 68.79 | 69.20 | 65.08 | 66.39 | 379K | -3.59% |
| 2026-10-13 | 69.91 | 69.91 | 67.99 | 68.86 | 324K | -0.19% |
| 2026-10-12 | 69.48 | 70.33 | 68.72 | 68.99 | 228K | -0.39% |
| 2026-10-09 | 70.12 | 71.42 | 69.13 | 69.26 | 286K | -2.05% |
| 2026-10-08 | 71.12 | 71.20 | 69.62 | 70.71 | 263K | +0.30% |
| 2026-10-07 | 72.81 | 73.13 | 70.49 | 70.50 | 284K | -2.84% |
| 2026-10-06 | 73.75 | 73.96 | 72.34 | 72.56 | 224K | -0.63% |
| 2026-10-05 | 74.19 | 74.19 | 71.61 | 73.02 | 287K | +0.03% |
| 2026-10-02 | 73.24 | 74.15 | 72.37 | 73.00 | 173K | -0.16% |
| 2026-10-01 | 73.72 | 74.17 | 72.12 | 73.12 | 354K | +0.01% |
| 2026-09-30 | 73.47 | 73.90 | 72.96 | 73.11 | 330K | +0.22% |
| 2026-09-29 | 74.60 | 74.60 | 72.26 | 72.95 | 332K | -1.11% |
| 2026-09-28 | 74.34 | 74.46 | 72.82 | 73.77 | 498K | -0.58% |
| 2026-09-25 | 75.17 | 75.83 | 73.01 | 74.20 | 280K | -1.26% |
| 2026-09-24 | 75.78 | 76.79 | 74.56 | 75.15 | 323K | -0.38% |
| 2026-09-23 | 74.12 | 76.34 | 73.81 | 75.44 | 394K | +1.21% |
| 2026-09-22 | 75.03 | 75.03 | 72.87 | 74.54 | 274K | +0.15% |
| 2026-09-21 | 74.05 | 75.02 | 73.08 | 74.43 | 253K | +0.87% |
| 2026-09-18 | 72.67 | 74.04 | 71.97 | 73.79 | 409K | +1.33% |
| 2026-09-17 | 72.71 | 73.38 | 71.68 | 72.82 | 275K | +1.35% |
| 2026-09-16 | 72.26 | 72.96 | 70.28 | 71.85 | 308K | -0.68% |
| 2026-09-15 | 74.27 | 74.34 | 72.33 | 72.34 | 360K | -2.39% |
| 2026-09-14 | 75.24 | 75.65 | 73.69 | 74.11 | 312K | -1.12% |
| 2026-09-11 | 77.76 | 78.48 | 74.74 | 74.95 | 361K | -2.23% |
| 2026-09-10 | 77.33 | 77.61 | 76.28 | 76.66 | 302K | -0.66% |
| 2026-09-09 | 77.31 | 78.77 | 76.46 | 77.17 | 254K | -1.29% |
| 2026-09-08 | 79.55 | 80.88 | 77.44 | 78.18 | 454K | -2.16% |
| 2026-09-04 | 77.99 | 80.27 | 77.67 | 79.91 | 117K | +1.16% |
| 2026-09-03 | 78.24 | 79.05 | 76.87 | 78.99 | 187K | +2.28% |
| 2026-09-02 | 77.64 | 78.64 | 76.83 | 77.23 | 286K | -0.34% |
| 2026-09-01 | 80.10 | 81.99 | 77.44 | 77.49 | 249K | -3.94% |
| 2026-08-31 | 82.48 | 82.56 | 80.48 | 80.67 | 220K | -2.49% |
| 2026-08-28 | 83.13 | 84.00 | 81.48 | 82.73 | 141K | +0.12% |
CNS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CNS — Frequently Asked Questions
Quick answers to the most common questions about buying CNS stock.
How has CNS stock performed recently?
CNS returned +7.7% over the past year, beating its 5-year annualized CAGR of -6.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CNS's all-time high price?
Cohen & Steers, Inc. reached $110.67 on 2024-10-17. The 52-week high is $86.56. Current 1-year return of +7.7% places the stock closer to historical peaks.
Where can I download CNS historical price data?
This page provides CNS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.