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

Cohn & Steers Inc (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 31, 2009 10.17 10.23 10.23 10.23 298,914 +0.09(+0.84%)
Dec 30, 2009 10.05 10.18 9.967 10.15 284,135 +0.02(+0.22%)
Dec 29, 2009 10.11 10.15 10.08 10.12 181,230 +0.01(+0.09%)
Dec 28, 2009 9.877 10.11 9.877 10.11 342,029 +0.22(+2.26%)
Dec 24, 2009 9.712 9.927 9.694 9.891 83,787 +0.22(+2.22%)
Dec 23, 2009 9.434 9.721 9.420 9.676 190,282 +0.24(+2.52%)
Dec 22, 2009 9.331 9.470 9.313 9.438 135,522 +0.10(+1.06%)
Dec 21, 2009 9.138 9.358 9.111 9.340 191,376 +0.23(+2.51%)
Dec 18, 2009 9.026 9.138 8.892 9.111 703,097 +0.20(+2.26%)
Dec 17, 2009 8.825 8.937 8.758 8.910 376,752 +0.07(+0.81%)
Dec 16, 2009 8.887 8.910 8.766 8.838 291,920 +0.06(+0.66%)
Dec 15, 2009 8.793 8.854 8.775 8.780 237,414 -0.07(-0.76%)
Dec 14, 2009 8.735 8.847 8.687 8.847 369,829 -0.00(-0.05%)
Dec 11, 2009 8.802 8.905 8.726 8.852 197,497 +0.13(+1.49%)
Dec 10, 2009 8.793 8.896 8.668 8.722 168,300 -0.05(-0.56%)
Dec 09, 2009 8.807 8.852 8.713 8.771 195,229 -0.05(-0.61%)
Dec 08, 2009 8.744 8.878 8.596 8.825 166,637 -0.05(-0.56%)
Dec 07, 2009 8.973 9.004 8.753 8.874 148,892 -0.10(-1.10%)
Dec 04, 2009 8.901 9.062 8.717 8.973 349,057 +0.27(+3.09%)
Dec 03, 2009 8.623 8.847 8.565 8.704 343,032 +0.09(+1.04%)
Dec 02, 2009 8.731 8.865 8.525 8.614 194,423 -0.10(-1.13%)
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.