Indicators

Cohn & Steers Inc (NY: CNS )

70.29 +1.91 (+2.79%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.03	55.59	53.77	54.22	186,235	-1.37(-2.47%)
May 28, 2020	58.02	58.02	55.49	55.60	237,970	-1.76(-3.06%)
May 27, 2020	58.87	59.30	56.90	57.35	225,168	-0.14(-0.24%)
May 26, 2020	55.46	58.51	55.46	57.49	256,481	+2.99(+5.48%)
May 22, 2020	54.47	54.60	53.33	54.50	82,276	+0.30(+0.55%)
May 21, 2020	53.56	54.48	53.53	54.20	101,912	+0.31(+0.57%)
May 20, 2020	53.11	54.01	52.58	53.90	151,877	+2.07(+4.00%)
May 19, 2020	54.19	54.79	51.80	51.82	157,563	-2.96(-5.40%)
May 18, 2020	52.46	55.37	52.46	54.79	221,310	+4.02(+7.92%)
May 15, 2020	51.03	52.58	50.34	50.77	693,843	-0.36(-0.70%)
May 14, 2020	47.67	51.18	47.30	51.12	427,772	+2.22(+4.54%)
May 13, 2020	51.05	51.58	48.06	48.90	294,091	-2.69(-5.21%)
May 12, 2020	53.71	54.03	51.55	51.59	377,218	-2.11(-3.93%)
May 11, 2020	53.57	54.57	52.89	53.70	209,946	-0.47(-0.86%)
May 08, 2020	52.55	54.22	52.29	54.17	227,674	+2.79(+5.43%)
May 07, 2020	50.15	51.50	50.07	51.38	179,808	+1.96(+3.96%)
May 06, 2020	50.29	50.63	48.93	49.42	186,997	-0.30(-0.60%)
May 05, 2020	49.67	50.70	48.70	49.72	212,540	+1.20(+2.48%)
May 04, 2020	47.56	48.66	47.26	48.51	179,927	+0.47(+0.99%)

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.