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

Cohn & Steers Inc (NY: CNS )

69.04 +0.46 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Feb 28, 2006 10.42 10.26 10.07 10.07 103,350 -0.35(-3.35%)
Feb 27, 2006 10.41 10.51 10.41 10.42 72,100 -0.01(-0.09%)
Feb 24, 2006 10.35 10.46 10.22 10.42 144,200 +0.04(+0.43%)
Feb 23, 2006 10.38 10.43 10.35 10.38 82,814 -0.06(-0.56%)
Feb 22, 2006 10.39 10.54 10.37 10.44 383,938 -0.10(-0.98%)
Feb 21, 2006 10.81 10.81 10.51 10.54 103,350 -0.10(-0.93%)
Feb 17, 2006 10.89 10.89 10.55 10.64 211,612 -0.22(-2.06%)
Feb 16, 2006 10.93 11.17 10.64 10.86 393,983 -0.09(-0.82%)
Feb 15, 2006 10.35 10.95 10.35 10.95 244,872 +0.59(+5.66%)
Feb 14, 2006 10.07 10.39 10.06 10.37 261,167 +0.30(+3.03%)
Feb 13, 2006 9.856 10.06 9.766 10.06 218,309 +0.32(+3.26%)
Feb 10, 2006 9.632 9.887 9.520 9.744 567,648 +0.04(+0.46%)
Feb 09, 2006 9.990 9.990 9.677 9.699 136,610 -0.34(-3.35%)
Feb 08, 2006 9.502 10.08 9.444 10.04 94,421 +0.52(+5.51%)
Feb 07, 2006 9.677 9.699 9.497 9.511 59,822 -0.12(-1.21%)
Feb 06, 2006 9.636 9.744 9.533 9.627 51,563 -0.01(-0.14%)
Feb 03, 2006 9.668 9.726 9.636 9.641 12,723 -0.03(-0.28%)
Feb 02, 2006 9.981 10.04 9.668 9.668 60,715 -0.31(-3.14%)
Feb 01, 2006 9.565 10.01 9.565 9.981 75,225 +0.39(+4.06%)
Jan 31, 2006 9.251 9.677 9.206 9.591 88,171 +0.36(+3.88%)
Jan 30, 2006 9.287 9.426 9.184 9.233 61,385 -0.05(-0.53%)
Jan 27, 2006 9.072 9.412 9.049 9.282 88,618 +0.18(+2.02%)
Jan 26, 2006 9.206 9.206 9.031 9.099 85,716 -0.04(-0.49%)
Jan 25, 2006 9.161 9.399 9.134 9.143 54,019 +0.00(+0.00%)
Jan 24, 2006 9.206 9.229 9.117 9.143 74,778 -0.04(-0.39%)
Jan 23, 2006 9.139 9.296 9.094 9.179 60,046 +0.09(+0.94%)
Jan 20, 2006 9.184 9.278 8.978 9.094 97,323 -0.01(-0.10%)
Jan 19, 2006 9.273 9.273 9.067 9.103 62,947 -0.19(-2.07%)
Jan 18, 2006 9.143 9.632 9.143 9.296 156,477 +0.15(+1.67%)
Jan 17, 2006 9.027 9.148 8.942 9.143 45,760 +0.14(+1.54%)
Jan 13, 2006 8.870 9.072 8.812 9.005 55,581 +0.10(+1.16%)
Jan 12, 2006 9.363 9.363 8.902 8.902 98,663 -0.50(-5.29%)
Jan 11, 2006 9.780 9.780 9.229 9.399 96,430 -0.38(-3.85%)
Jan 10, 2006 9.408 9.780 9.372 9.775 66,296 +0.32(+3.41%)
Jan 09, 2006 8.893 9.488 8.879 9.453 170,093 +0.56(+6.35%)
Jan 06, 2006 8.736 8.915 8.692 8.888 52,679 +0.17(+2.01%)
Jan 05, 2006 8.557 8.713 8.521 8.713 81,475 +0.15(+1.73%)
Jan 04, 2006 8.557 8.596 8.512 8.566 53,572 -0.04(-0.47%)
Jan 03, 2006 8.377 8.664 8.333 8.606 89,511 +0.26(+3.11%)
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.