Indicators

Cohn & Steers Inc (NY: CNS )

68.77 -0.27 (-0.39%)

Streaming Delayed Price Updated: 9:51 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	73.46	74.43	70.96	71.22	117,083	-2.67(-3.61%)
Apr 28, 2022	73.47	74.24	71.96	73.89	80,605	+1.39(+1.92%)
Apr 27, 2022	72.06	73.31	72.04	72.49	103,566	+0.50(+0.70%)
Apr 26, 2022	74.57	76.18	71.64	71.99	96,432	-3.34(-4.43%)
Apr 25, 2022	74.99	75.71	73.47	75.33	93,067	+0.15(+0.19%)
Apr 22, 2022	76.99	76.99	75.09	75.18	101,147	-1.70(-2.21%)
Apr 21, 2022	78.50	80.20	76.76	76.88	116,170	-2.57(-3.23%)
Apr 20, 2022	78.87	79.87	78.64	79.44	113,083	+1.15(+1.46%)
Apr 19, 2022	75.07	78.30	75.07	78.30	106,932	+3.16(+4.21%)
Apr 18, 2022	75.16	75.63	74.47	75.13	82,105	-0.53(-0.70%)
Apr 14, 2022	78.09	78.10	75.28	75.67	83,086	-2.38(-3.05%)
Apr 13, 2022	77.45	78.20	76.80	78.05	107,947	+0.25(+0.32%)
Apr 12, 2022	79.05	79.75	77.72	77.80	138,814	-0.23(-0.29%)
Apr 11, 2022	78.93	79.12	76.61	78.03	102,313	-0.79(-1.00%)
Apr 08, 2022	80.39	80.39	78.54	78.82	110,767	-1.39(-1.74%)
Apr 07, 2022	80.14	80.61	79.33	80.21	180,301	-0.14(-0.17%)
Apr 06, 2022	79.33	80.70	78.90	80.35	155,030	+0.65(+0.82%)
Apr 05, 2022	80.25	80.86	79.22	79.70	86,907	-0.50(-0.63%)
Apr 04, 2022	80.62	80.73	80.06	80.20	86,959	-0.19(-0.24%)

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.