Indicators

Cohn & Steers Inc (NY: CNS )

69.48 +0.44 (+0.64%)

Streaming Delayed Price Updated: 2:40 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	17.88	17.89	17.49	17.71	297,022	-0.05(-0.27%)
Jan 30, 2012	17.77	18.09	17.55	17.76	446,173	-0.21(-1.20%)
Jan 27, 2012	17.41	18.15	17.41	17.97	579,038	+0.43(+2.45%)
Jan 26, 2012	16.80	17.68	16.66	17.54	910,127	+0.93(+5.59%)
Jan 25, 2012	16.45	16.71	16.42	16.61	507,939	+0.08(+0.48%)
Jan 24, 2012	16.38	16.71	16.38	16.53	245,142	-0.02(-0.09%)
Jan 23, 2012	16.39	16.66	16.39	16.55	209,328	+0.17(+1.06%)
Jan 20, 2012	16.52	16.72	16.28	16.38	427,766	-0.11(-0.67%)
Jan 19, 2012	16.32	16.63	16.23	16.49	212,873	+0.23(+1.39%)
Jan 18, 2012	15.93	16.31	15.75	16.26	213,287	+0.22(+1.37%)
Jan 17, 2012	16.11	16.19	15.94	16.04	188,837	+0.05(+0.30%)
Jan 13, 2012	15.60	16.18	15.59	15.99	195,809	+0.13(+0.83%)
Jan 12, 2012	16.03	16.19	15.64	15.86	643,390	-0.13(-0.79%)
Jan 11, 2012	15.84	16.20	15.84	15.99	310,142	+0.05(+0.33%)
Jan 10, 2012	15.77	15.95	15.76	15.94	203,891	+0.47(+3.02%)
Jan 09, 2012	15.67	15.95	15.45	15.47	178,827	-0.11(-0.71%)
Jan 06, 2012	15.68	15.93	15.50	15.58	235,134	-0.17(-1.10%)
Jan 05, 2012	15.57	15.90	15.43	15.75	301,253	+0.10(+0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.