Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cohen & Steers (CSNR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 37.23 37.23 37.23 37.0785 100
20th May 2026 (Wed) 36.88 36.9597 36.88 36.9597 85
19th May 2026 (Tue) 36.88 36.88 36.86 36.7495 209
18th May 2026 (Mon) 37.189 37.189 37.189 37.2008 161
15th May 2026 (Fri) 36.98 36.98 36.97 36.97 880
14th May 2026 (Thu) 37.45 37.45 37.3805 37.3805 0
13th May 2026 (Wed) 37.45 37.6822 37.45 37.6822 0
12th May 2026 (Tue) 37.45 37.6568 37.45 37.6568 0
11th May 2026 (Mon) 37.45 37.45 37.45 37.5385 100
8th May 2026 (Fri) 36.83 36.83 36.83 36.8813 112
7th May 2026 (Thu) 36.82 36.82 36.82 36.69 120
6th May 2026 (Wed) 37.38 37.38 37.3589 37.3589 67
5th May 2026 (Tue) 37.38 37.38 37.38 37.3698 45
4th May 2026 (Mon) 37.26 37.26 36.9738 36.9738 124
1st May 2026 (Fri) 37.26 37.26 36.9871 36.9871 107
30th Apr 2026 (Thu) 37.26 37.26 37.24 37.3336 353
29th Apr 2026 (Wed) 37.369 37.369 36.7049 36.7049 0
28th Apr 2026 (Tue) 37.369 37.369 36.8478 36.8478 95
27th Apr 2026 (Mon) 37.369 37.369 37.0078 37.0078 107
24th Apr 2026 (Fri) 37.369 37.369 37.0739 37.0739 22
23rd Apr 2026 (Thu) 37.369 37.369 37.1221 37.1221 107
22nd Apr 2026 (Wed) 37.369 37.58 37.369 37.3366 0
21st Apr 2026 (Tue) 36.95 37.089 36.95 36.9205 500
20th Apr 2026 (Mon) 38.13 38.13 38.13 37.2057 155
17th Apr 2026 (Fri) 37.09 37.09 37.09 37.29 250
16th Apr 2026 (Thu) 37.78 37.78 37.71 37.71 60
15th Apr 2026 (Wed) 37.78 37.78 37.415 37.415 128
14th Apr 2026 (Tue) 37.78 37.78 37.71 37.7582 293
13th Apr 2026 (Mon) 37.93 37.9592 37.93 37.9592 158
10th Apr 2026 (Fri) 37.93 37.93 37.93 37.8905 108
9th Apr 2026 (Thu) 37.56 37.7595 37.56 37.7595 171
8th Apr 2026 (Wed) 37.56 37.80 37.56 37.80 508
7th Apr 2026 (Tue) 37.56 37.7872 37.56 37.7872 66
6th Apr 2026 (Mon) 37.56 37.77 37.56 37.77 0
3rd Apr 2026 (Fri) 37.56 37.719 37.56 37.74 420
2nd Apr 2026 (Thu) 37.56 37.719 37.56 37.74 420
1st Apr 2026 (Wed) 37.63 37.63 37.54 37.72 700
31st Mar 2026 (Tue) 37.50 37.54 37.16 37.58 100
30th Mar 2026 (Mon) 37.01 37.01 36.56 36.5476 201
27th Mar 2026 (Fri) 36.68 36.68 36.609 36.8399 200
26th Mar 2026 (Thu) 36.60 36.60 36.32 36.31 1,245
25th Mar 2026 (Wed) 35.93 36.4054 35.93 36.4054 55
24th Mar 2026 (Tue) 35.93 36.12 35.90 35.9902 13
23rd Mar 2026 (Mon) 35.43 35.53 35.43 35.48 100
FTSE 100 Latest
Value10,466.26
Change22.79