Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Inc Common Stock (NY: CNS )

69.97 +0.93 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.342 8.391 8.283 8.346 56,251 -0.02(-0.21%)
Dec 29, 2005 8.346 8.386 8.328 8.364 36,384 -0.00(-0.05%)
Dec 28, 2005 8.333 8.395 8.333 8.368 40,179 +0.08(+0.92%)
Dec 27, 2005 8.239 8.422 8.239 8.292 151,343 +0.00(+0.05%)
Dec 23, 2005 8.104 8.288 8.104 8.288 27,232 +0.17(+2.04%)
Dec 22, 2005 8.149 8.176 8.019 8.122 23,661 -0.01(-0.17%)
Dec 21, 2005 7.992 8.207 7.952 8.135 45,983 +0.18(+2.25%)
Dec 20, 2005 7.961 7.997 7.911 7.956 29,018 -0.01(-0.17%)
Dec 19, 2005 8.144 8.158 7.911 7.970 78,796 -0.19(-2.31%)
Dec 16, 2005 8.131 8.212 8.077 8.158 110,493 +0.05(+0.61%)
Dec 15, 2005 8.243 8.243 8.068 8.109 50,447 -0.16(-1.90%)
Dec 14, 2005 8.221 8.270 8.149 8.265 45,983 +0.04(+0.54%)
Dec 13, 2005 8.221 8.234 8.153 8.221 37,277 -0.02(-0.27%)
Dec 12, 2005 8.019 8.252 8.010 8.243 57,813 +0.23(+2.85%)
Dec 09, 2005 7.983 8.041 7.894 8.015 35,715 +0.03(+0.34%)
Dec 08, 2005 7.925 8.077 7.911 7.988 354,473 +0.06(+0.79%)
Dec 07, 2005 7.929 7.929 7.826 7.925 85,493 -0.00(-0.06%)
Dec 06, 2005 7.862 8.041 7.862 7.929 128,128 +0.09(+1.14%)
Dec 05, 2005 7.620 7.840 7.549 7.840 133,262 +0.21(+2.76%)
Dec 02, 2005 8.189 8.189 7.423 7.629 535,281 -0.56(-6.89%)
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.