Cohen & Steers, Inc. (CNS) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +7.4%
- 3M
- +26.1%
- YTD
- +24.6%
- 1Y
- +3.5%
- 3Y
- +10.8%
- 5Y
- -0.5%
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
- +5.2%
CNS Stock Price Trajectory (2004–2026)
As of July 8, 2026, Cohen & Steers, Inc. (CNS) trades at $79.19, representing a +3.5% return over the past year. The stock has delivered a +13.4% total return over five years (-0.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $110.67 on October 17, 2024. From this peak, CNS has corrected -28.4%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers VRTS (-20.6% 1Y), VCTR (+39.7% 1Y), and DHIL (+13.1% 1Y), CNS has underperformed the peer group average. Compare CNS vs VRTS →
CNS Historical Price Data · from 2004
Rows 1–50 of 5,509| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 79.82 | 80.48 | 79.01 | 79.19 | 277K | -0.33% |
| 2026-07-06 | 78.05 | 80.21 | 78.05 | 79.45 | 246K | +1.12% |
| 2026-07-02 | 77.86 | 78.65 | 77.63 | 78.57 | 185K | +1.50% |
| 2026-07-01 | 76.44 | 79.12 | 76.25 | 77.41 | 240K | +1.67% |
| 2026-06-30 | 75.42 | 76.75 | 74.98 | 76.14 | 246K | +1.04% |
| 2026-06-29 | 77.88 | 77.89 | 74.69 | 75.36 | 393K | -3.85% |
| 2026-06-26 | 76.75 | 78.50 | 76.12 | 78.38 | 536K | +2.47% |
| 2026-06-25 | 75.91 | 77.25 | 75.34 | 76.49 | 362K | +2.00% |
| 2026-06-24 | 75.50 | 76.47 | 73.37 | 74.99 | 484K | -1.38% |
| 2026-06-23 | 75.42 | 76.62 | 75.11 | 76.04 | 280K | +0.57% |
| 2026-06-22 | 74.91 | 75.93 | 74.43 | 75.61 | 359K | +0.97% |
| 2026-06-18 | 74.89 | 75.37 | 74.52 | 74.88 | 528K | +0.71% |
| 2026-06-17 | 75.77 | 76.89 | 74.35 | 74.35 | 345K | -2.85% |
| 2026-06-16 | 77.84 | 78.36 | 76.41 | 76.53 | 187K | -0.78% |
| 2026-06-15 | 77.47 | 78.42 | 77.03 | 77.13 | 97K | +0.10% |
| 2026-06-12 | 76.37 | 77.87 | 76.37 | 77.05 | 183K | +1.35% |
| 2026-06-11 | 75.96 | 76.61 | 74.78 | 76.02 | 207K | -0.07% |
| 2026-06-10 | 76.47 | 78.69 | 76.07 | 76.07 | 217K | -1.57% |
| 2026-06-09 | 74.51 | 77.91 | 74.51 | 77.28 | 283K | +4.84% |
| 2026-06-08 | 74.87 | 75.13 | 73.63 | 73.71 | 180K | -0.31% |
| 2026-06-05 | 73.86 | 74.40 | 72.99 | 73.94 | 166K | +0.54% |
| 2026-06-04 | 71.06 | 73.66 | 70.83 | 73.54 | 197K | +4.76% |
| 2026-06-03 | 70.44 | 70.44 | 68.02 | 70.20 | 278K | -1.40% |
| 2026-06-02 | 70.47 | 72.52 | 70.31 | 71.20 | 329K | +0.94% |
| 2026-06-01 | 70.22 | 71.31 | 69.27 | 70.54 | 203K | +1.06% |
| 2026-05-29 | 68.84 | 69.94 | 68.39 | 69.80 | 132K | +1.20% |
| 2026-05-28 | 70.34 | 71.31 | 68.48 | 68.97 | 222K | -2.69% |
| 2026-05-27 | 71.80 | 72.35 | 70.88 | 70.88 | 182K | -1.02% |
| 2026-05-26 | 71.90 | 72.43 | 71.10 | 71.61 | 138K | -0.32% |
| 2026-05-22 | 71.07 | 72.29 | 71.07 | 71.84 | 40K | -0.43% |
| 2026-05-21 | 71.18 | 72.41 | 70.76 | 72.15 | 248K | +0.80% |
| 2026-05-20 | 71.85 | 72.64 | 70.95 | 71.58 | 255K | -0.18% |
| 2026-05-19 | 72.24 | 72.62 | 71.14 | 71.71 | 136K | -0.76% |
| 2026-05-18 | 71.89 | 72.96 | 71.44 | 72.26 | 143K | +1.13% |
| 2026-05-15 | 72.08 | 72.87 | 70.86 | 71.45 | 190K | -1.45% |
| 2026-05-14 | 73.43 | 73.96 | 71.56 | 72.50 | 288K | -0.37% |
| 2026-05-13 | 71.76 | 73.09 | 71.07 | 72.77 | 277K | +0.71% |
| 2026-05-12 | 71.20 | 72.63 | 70.04 | 72.26 | 196K | +0.15% |
| 2026-05-11 | 71.49 | 72.36 | 70.87 | 72.15 | 335K | -0.84% |
| 2026-05-08 | 71.04 | 73.05 | 69.71 | 72.76 | 279K | +2.33% |
| 2026-05-07 | 71.11 | 72.04 | 70.25 | 71.10 | 253K | +0.79% |
| 2026-05-06 | 69.97 | 71.26 | 69.54 | 70.54 | 287K | +1.44% |
| 2026-05-05 | 68.55 | 70.00 | 68.33 | 69.54 | 205K | +1.86% |
| 2026-05-04 | 68.97 | 69.92 | 68.00 | 68.27 | 175K | -1.47% |
| 2026-05-01 | 70.78 | 71.80 | 69.26 | 69.29 | 318K | -1.42% |
| 2026-04-30 | 67.46 | 70.47 | 67.40 | 70.29 | 250K | +3.84% |
| 2026-04-29 | 69.49 | 69.49 | 67.30 | 67.69 | 363K | -1.81% |
| 2026-04-28 | 68.50 | 69.41 | 68.17 | 68.94 | 214K | +1.16% |
| 2026-04-27 | 68.06 | 68.50 | 67.30 | 68.15 | 224K | +0.65% |
| 2026-04-24 | 66.99 | 68.05 | 66.91 | 67.71 | 178K | +0.70% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +3.5% over the past year, beating its 5-year annualized CAGR of -0.5%. 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 $80.48. Current 1-year return of +3.5% 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.