MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNS — Cohen & Steers Inc.
NYSECohen & Steers Inc.
$73.00
-0.12(-0.16%)
- O
- 73.24
- H
- 74.15
- L
- 72.37
- V
- 172.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.00
Period Return-1.78%
Period High$86.56
Period Low$58.39
Avg Daily Volume297.3K
Total Trading Days365
CNS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $73.24 | $74.15 | $72.37 | $73.00 | $-0.12 | -0.16% | 172,668 | $73.21 | $72.37 $74.15 |
| Oct 1, 2026 | $73.72 | $74.17 | $72.12 | $73.12 | +$0.01 | +0.01% | 353,696 | $73.23 | $72.12 $74.17 |
| Sep 30, 2026 | $73.47 | $73.90 | $72.96 | $73.11 | +$0.16 | +0.22% | 330,448 | $73.22 | $72.96 $73.90 |
| Sep 29, 2026 | $74.60 | $74.60 | $72.26 | $72.95 | $-0.82 | -1.11% | 331,875 | $72.99 | $72.26 $74.60 |
| Sep 28, 2026 | $74.34 | $74.46 | $72.82 | $73.77 | $-0.43 | -0.58% | 497,779 | $73.72 | $72.82 $74.46 |
| Sep 25, 2026 | $75.17 | $75.83 | $73.01 | $74.20 | $-0.95 | -1.26% | 280,030 | $73.96 | $73.01 $75.83 |
| Sep 24, 2026 | $75.78 | $76.79 | $74.56 | $75.15 | $-0.29 | -0.38% | 323,493 | $75.28 | $74.56 $76.79 |
| Sep 23, 2026 | $74.12 | $76.34 | $73.81 | $75.44 | +$0.90 | +1.21% | 393,731 | $75.36 | $73.81 $76.34 |
| Sep 22, 2026 | $75.03 | $75.03 | $72.87 | $74.54 | +$0.11 | +0.15% | 273,602 | $74.38 | $72.87 $75.03 |
| Sep 21, 2026 | $74.05 | $75.02 | $73.09 | $74.43 | +$0.64 | +0.87% | 253,093 | $74.11 | $73.09 $75.02 |
| Sep 18, 2026 | $72.67 | $74.04 | $71.97 | $73.79 | +$0.97 | +1.33% | 408,494 | $73.57 | $71.97 $74.04 |
| Sep 17, 2026 | $72.71 | $73.38 | $71.68 | $72.82 | +$0.97 | +1.35% | 275,394 | $72.79 | $71.68 $73.38 |
| Sep 16, 2026 | $72.26 | $72.96 | $70.28 | $71.85 | $-0.49 | -0.68% | 307,454 | $71.74 | $70.28 $72.96 |
| Sep 15, 2026 | $74.27 | $74.34 | $72.33 | $72.34 | $-1.77 | -2.39% | 344,433 | $72.87 | $72.33 $74.34 |
| Sep 14, 2026 | $75.24 | $75.65 | $73.69 | $74.11 | $-0.84 | -1.12% | 219,048 | $74.30 | $73.69 $75.65 |
| Sep 11, 2026 | $77.76 | $78.48 | $74.74 | $74.95 | $-1.71 | -2.23% | 398,928 | $75.35 | $74.74 $78.48 |
| Sep 10, 2026 | $77.33 | $77.61 | $76.28 | $76.66 | $-0.51 | -0.66% | 301,566 | $76.80 | $76.28 $77.61 |
| Sep 9, 2026 | $77.31 | $78.77 | $76.46 | $77.17 | $-1.01 | -1.29% | 254,180 | $77.19 | $76.46 $78.77 |
| Sep 8, 2026 | $79.55 | $80.88 | $77.44 | $78.18 | $-1.73 | -2.16% | 453,861 | $78.22 | $77.44 $80.88 |
| Sep 4, 2026 | $77.99 | $80.27 | $77.67 | $79.91 | +$0.92 | +1.16% | 116,963 | $79.85 | $77.67 $80.27 |
| Sep 3, 2026 | $78.24 | $79.05 | $76.87 | $78.99 | +$1.76 | +2.28% | 186,676 | $78.50 | $76.87 $79.05 |
| Sep 2, 2026 | $77.64 | $78.64 | $76.83 | $77.23 | $-0.26 | -0.34% | 240,465 | $77.54 | $76.83 $78.64 |
| Sep 1, 2026 | $80.10 | $81.99 | $77.44 | $77.49 | $-3.18 | -3.94% | 248,764 | $78.23 | $77.44 $81.99 |
| Aug 31, 2026 | $82.48 | $82.56 | $80.48 | $80.67 | $-2.06 | -2.49% | 219,618 | $81.05 | $80.48 $82.56 |
| Aug 28, 2026 | $83.13 | $84.00 | $81.48 | $82.73 | +$0.10 | +0.12% | 140,741 | $82.89 | $81.48 $84.00 |
| Aug 27, 2026 | $83.37 | $84.90 | $82.52 | $82.63 | $-0.70 | -0.84% | 283,912 | $83.02 | $82.52 $84.90 |
| Aug 26, 2026 | $82.91 | $83.83 | $82.56 | $83.33 | +$0.32 | +0.39% | 269,132 | $83.38 | $82.56 $83.83 |
| Aug 25, 2026 | $83.53 | $83.83 | $81.71 | $83.01 | $-0.15 | -0.18% | 103,098 | $83.09 | $81.71 $83.83 |
| Aug 24, 2026 | $81.99 | $83.56 | $79.55 | $83.16 | +$1.74 | +2.14% | 287,757 | $82.81 | $79.55 $83.56 |
| Aug 21, 2026 | $81.18 | $82.04 | $80.89 | $81.42 | +$0.63 | +0.78% | 152,877 | $81.46 | $80.89 $82.04 |