Indicators

Cohn & Steers Inc (NY: CNS )

69.36 +0.31 (+0.46%)

Streaming Delayed Price Updated: 1:47 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.28	13.52	13.11	13.43	468,415	-0.04(-0.33%)
Dec 28, 2007	13.46	13.69	13.38	13.47	725,241	-0.03(-0.20%)
Dec 27, 2007	13.84	14.00	13.44	13.50	503,360	-0.28(-2.05%)
Dec 26, 2007	13.44	14.07	13.39	13.78	356,035	+0.33(+2.46%)
Dec 24, 2007	13.20	13.45	13.20	13.45	206,980	+0.18(+1.35%)
Dec 21, 2007	13.03	13.41	13.03	13.27	865,423	+0.19(+1.47%)
Dec 20, 2007	13.31	13.38	13.01	13.08	640,640	-0.06(-0.44%)
Dec 19, 2007	13.37	13.51	13.07	13.13	476,685	-0.29(-2.14%)
Dec 18, 2007	13.63	13.65	13.19	13.42	611,622	-0.02(-0.13%)
Dec 17, 2007	13.55	13.57	13.20	13.44	1,114,759	-0.10(-0.73%)
Dec 14, 2007	13.42	13.63	13.19	13.54	816,761	-0.18(-1.31%)
Dec 13, 2007	13.61	13.76	13.00	13.72	513,182	+0.13(+0.96%)
Dec 12, 2007	13.44	14.00	13.35	13.59	732,607	+0.32(+2.40%)
Dec 11, 2007	14.00	14.19	13.22	13.27	842,119	-0.69(-4.94%)
Dec 10, 2007	13.81	14.23	13.76	13.96	452,808	+0.21(+1.50%)
Dec 07, 2007	13.83	14.09	13.59	13.75	543,093	+0.04(+0.26%)
Dec 06, 2007	12.88	13.77	12.82	13.72	627,024	+0.71(+5.48%)
Dec 05, 2007	12.62	13.15	12.58	13.01	819,946	+0.44(+3.53%)
Dec 04, 2007	12.65	12.68	12.43	12.56	867,655	-0.18(-1.41%)

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.