CNS: Cohen & Steers Inc.

As of Friday, August 22nd, 2025

$ 76.27

+4.42 +6.15%

Open: 71.80
High: 76.42
Low: 71.69
Volume: 352,319
Previous Close on Thursday, August 21st, 2025

$ 71.85

-1.47 -2.00%

Open: 73.35
High: 73.60
Low: 71.31
Volume: 422,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 71.80 76.42 71.69 76.27 352,319 +4.42 +6.15
2025-08-21 73.35 73.60 71.31 71.85 422,739 -1.47 -2.00
2025-08-20 74.63 74.63 73.19 73.32 231,319 -1.24 -1.66
2025-08-19 74.43 75.51 74.21 74.56 145,901 +0.36 +0.49
2025-08-18 75.03 75.35 74.07 74.20 145,714 -0.73 -0.97
2025-08-15 76.89 76.89 74.31 74.93 176,898 -1.70 -2.22
2025-08-14 76.96 77.00 76.13 76.63 192,470 -1.33 -1.71
2025-08-13 75.87 78.06 75.35 77.96 188,194 +2.62 +3.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.42
On 2025-08-22		 71.31
On 2025-08-21		 1.34 1.79 75.51
On 2025-08-19		 71.31
On 2025-08-21		 -5.57 74.04
10D 78.06
On 2025-08-13		 71.31
On 2025-08-21		 3.03 4.14 78.06
On 2025-08-13		 71.31
On 2025-08-21		 -8.65 74.84
20D 78.06
On 2025-08-13		 71.31
On 2025-08-21		 1.08 1.44 78.06
On 2025-08-13		 71.31
On 2025-08-21		 -8.65 74.35
WTD 76.42
On 2025-08-22		 71.31
On 2025-08-21		 1.34 1.79 75.51
On 2025-08-19		 71.31
On 2025-08-21		 -5.57 74.04
MTD 78.06
On 2025-08-13		 71.31
On 2025-08-21		 2.71 3.68 78.06
On 2025-08-13		 71.31
On 2025-08-21		 -8.65 74.38
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

40.16 +1.30 +3.35 1,194,556
CEVA

CEVA Inc.

23.52 +1.31 +5.90 242,857
COP

ConocoPhillips

96.78 +2.00 +2.11 6,301,262
CVX

Chevron Corporation

158.18 +2.63 +1.69 9,048,019
CNS

Cohen & Steers Inc.

76.27 +4.42 +6.15 352,319