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

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
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 (%)
Jul 30, 2010 10.08 10.29 9.962 10.08 234,683 -0.11(-1.06%)
Jul 29, 2010 9.980 10.27 9.961 10.18 307,536 +0.29(+2.92%)
Jul 28, 2010 9.894 10.14 9.822 9.894 1,370 -0.13(-1.26%)
Jul 27, 2010 9.953 10.10 9.890 10.02 479,428 +0.19(+1.93%)
Jul 26, 2010 9.709 9.967 9.668 9.831 259,457 +0.19(+1.97%)
Jul 23, 2010 9.370 9.790 9.312 9.641 274,947 +0.20(+2.11%)
Jul 22, 2010 8.878 9.479 8.819 9.443 410,992 +0.67(+7.68%)
Jul 21, 2010 9.054 9.113 8.756 8.769 491,476 -0.24(-2.71%)
Jul 20, 2010 8.873 9.090 8.769 9.013 843,212 -0.03(-0.30%)
Jul 19, 2010 9.036 9.207 8.810 9.040 282,813 +0.02(+0.20%)
Jul 16, 2010 9.022 9.488 9.018 9.022 343,551 -0.49(-5.13%)
Jul 15, 2010 9.565 9.623 9.289 9.510 245,555 -0.07(-0.75%)
Jul 14, 2010 9.786 9.831 9.501 9.583 472,533 -0.27(-2.71%)
Jul 13, 2010 9.849 9.885 9.596 9.849 3,346 +0.32(+3.32%)
Jul 12, 2010 9.799 9.822 9.434 9.533 231,808 -0.30(-3.03%)
Jul 09, 2010 9.831 9.831 9.601 9.831 214,968 +0.19(+1.92%)
Jul 08, 2010 9.646 9.718 9.479 9.646 1,018 +0.18(+1.86%)
Jul 07, 2010 9.199 9.506 9.199 9.470 331,096 +0.33(+3.66%)
Jul 06, 2010 9.135 9.555 9.081 9.135 1,710 -0.06(-0.64%)
Jul 02, 2010 9.194 9.596 9.181 9.194 390,946 -0.33(-3.46%)
Jul 01, 2010 9.483 9.827 9.144 9.524 470,659 +0.15(+1.64%)
Jun 30, 2010 9.370 9.729 9.293 9.370 2,684 -0.17(-1.75%)
Jun 29, 2010 9.655 9.709 9.465 9.537 456,914 -0.44(-4.39%)
Jun 25, 2010 9.976 10.16 9.881 9.976 829,148 -0.01(-0.14%)
Jun 24, 2010 10.18 10.23 9.971 9.989 492,635 -0.30(-2.90%)
Jun 23, 2010 10.31 10.44 10.19 10.29 300,569 -0.05(-0.52%)
Jun 22, 2010 10.34 10.66 10.32 10.34 976 -0.02(-0.17%)
Jun 21, 2010 10.59 10.63 10.31 10.36 636,450 -0.12(-1.12%)
Jun 18, 2010 10.48 10.88 10.48 10.48 547,293 -0.31(-2.89%)
Jun 17, 2010 10.74 10.84 10.61 10.79 239,324 +0.03(+0.25%)
Jun 16, 2010 10.76 10.86 10.69 10.76 414,715 -0.07(-0.63%)
Jun 15, 2010 10.83 11.04 10.75 10.83 1,695 +0.02(+0.17%)
Jun 14, 2010 11.01 11.20 10.79 10.81 273,448 -0.04(-0.33%)
Jun 11, 2010 10.29 10.85 10.26 10.85 249,247 +0.38(+3.63%)
Jun 10, 2010 10.47 10.48 9.985 10.47 1,575 +0.60(+6.04%)
Jun 09, 2010 9.989 10.27 9.813 9.872 232,644 -0.05(-0.50%)
Jun 08, 2010 9.827 9.967 9.601 9.921 397,183 +0.11(+1.15%)
Jun 07, 2010 10.33 10.52 9.795 9.808 483,445 -0.52(-5.03%)
Jun 04, 2010 10.33 10.58 10.30 10.33 533,495 -0.43(-4.03%)
Jun 03, 2010 10.64 10.88 10.56 10.76 289,989 +0.13(+1.19%)
Jun 02, 2010 10.64 10.65 10.16 10.64 307,851 +0.43(+4.21%)
Jun 01, 2010 10.21 10.89 10.20 10.21 1,380 -0.68(-6.24%)
May 28, 2010 10.89 11.27 10.73 10.89 332,746 -0.28(-2.50%)
May 27, 2010 10.74 11.16 10.52 11.16 370,111 +0.74(+7.12%)
May 26, 2010 10.42 10.63 10.35 10.42 1,385 +0.13(+1.22%)
May 25, 2010 10.34 10.44 10.09 10.30 559,991 -0.26(-2.47%)
May 24, 2010 10.80 10.96 10.52 10.56 399,297 -0.30(-2.78%)
May 21, 2010 10.57 11.18 10.51 10.86 501,395 +0.09(+0.79%)
May 20, 2010 10.79 11.07 10.76 10.77 574,397 -0.47(-4.16%)
May 19, 2010 11.38 11.54 11.07 11.24 637,821 -0.21(-1.81%)
May 18, 2010 11.76 11.76 11.36 11.45 3,334 -0.13(-1.09%)
May 17, 2010 11.59 11.71 11.21 11.57 323,133 +0.02(+0.19%)
May 14, 2010 11.55 11.68 11.46 11.55 387,670 -0.13(-1.15%)
May 13, 2010 11.68 11.75 11.63 11.69 530,301 -0.03(-0.23%)
May 12, 2010 11.69 11.83 11.63 11.71 932,591 +0.05(+0.42%)
May 11, 2010 11.69 11.74 11.63 11.66 499,136 -0.08(-0.69%)
May 10, 2010 11.76 11.83 11.65 11.74 547,666 +0.64(+5.79%)
May 07, 2010 11.25 11.39 10.79 11.10 438,334 -0.19(-1.71%)
May 06, 2010 11.76 11.93 10.72 11.29 483,798 -0.55(-4.67%)
May 05, 2010 11.86 12.02 11.70 11.85 369,373 -0.18(-1.46%)
May 04, 2010 12.10 12.16 11.90 12.02 300,612 -0.35(-2.80%)
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.