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

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
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 (%)
Sep 30, 2005 8.821 8.960 8.803 8.960 47,992 +0.16(+1.83%)
Sep 29, 2005 8.951 8.951 8.736 8.799 49,778 -0.15(-1.65%)
Sep 28, 2005 8.893 8.964 8.870 8.946 102,681 +0.08(+0.86%)
Sep 27, 2005 8.946 8.982 8.870 8.870 64,733 -0.07(-0.80%)
Sep 26, 2005 8.960 9.040 8.924 8.942 54,019 -0.02(-0.20%)
Sep 23, 2005 8.960 9.014 8.839 8.960 38,840 +0.07(+0.76%)
Sep 22, 2005 8.870 8.946 8.848 8.893 41,965 +0.07(+0.76%)
Sep 21, 2005 9.094 9.094 8.655 8.825 120,315 -0.26(-2.91%)
Sep 20, 2005 9.076 9.300 9.018 9.090 64,510 +0.02(+0.20%)
Sep 19, 2005 9.072 9.076 8.933 9.072 74,108 +0.00(+0.00%)
Sep 16, 2005 9.031 9.081 8.946 9.072 114,065 +0.11(+1.25%)
Sep 15, 2005 8.848 9.049 8.785 8.960 71,430 +0.00(+0.00%)
Sep 14, 2005 9.152 9.152 8.960 8.960 33,929 -0.17(-1.86%)
Sep 13, 2005 9.314 9.314 9.081 9.130 41,742 -0.18(-1.97%)
Sep 12, 2005 9.318 9.354 9.273 9.314 54,688 -0.02(-0.24%)
Sep 09, 2005 9.296 9.408 9.291 9.336 41,518 +0.03(+0.29%)
Sep 08, 2005 9.296 9.358 9.238 9.309 20,313 -0.03(-0.29%)
Sep 07, 2005 9.224 9.403 9.224 9.336 43,081 +0.17(+1.81%)
Sep 06, 2005 9.072 9.170 9.067 9.170 50,001 +0.07(+0.79%)
Sep 02, 2005 9.188 9.188 9.094 9.099 63,394 -0.09(-0.93%)
Sep 01, 2005 9.184 9.193 8.991 9.184 130,806 +0.00(+0.00%)
Aug 31, 2005 9.014 9.341 8.893 9.184 211,389 +0.17(+1.89%)
Aug 30, 2005 8.700 9.023 8.700 9.014 227,237 +0.30(+3.44%)
Aug 29, 2005 8.633 8.713 8.539 8.713 64,510 +0.10(+1.20%)
Aug 26, 2005 9.005 9.005 8.597 8.610 54,019 -0.35(-3.90%)
Aug 25, 2005 9.000 9.031 8.915 8.960 43,304 -0.04(-0.40%)
Aug 24, 2005 8.830 9.117 8.749 8.996 85,269 +0.19(+2.14%)
Aug 23, 2005 8.579 8.825 8.579 8.807 43,304 +0.28(+3.26%)
Aug 22, 2005 8.579 8.601 8.530 8.530 93,082 +0.01(+0.16%)
Aug 19, 2005 8.557 8.624 8.507 8.516 81,028 +0.03(+0.32%)
Aug 18, 2005 8.467 8.512 8.032 8.489 129,913 -0.04(-0.52%)
Aug 17, 2005 8.803 8.848 8.534 8.534 52,010 -0.20(-2.31%)
Aug 16, 2005 8.848 8.848 8.669 8.736 57,144 -0.04(-0.51%)
Aug 15, 2005 9.005 9.005 8.754 8.781 57,144 -0.18(-2.00%)
Aug 12, 2005 9.139 9.139 8.915 8.960 66,742 -0.12(-1.28%)
Aug 11, 2005 9.063 9.117 8.960 9.076 45,313 -0.02(-0.20%)
Aug 10, 2005 8.785 9.520 8.785 9.094 122,324 +0.31(+3.57%)
Aug 09, 2005 8.691 8.861 8.543 8.781 85,716 +0.12(+1.40%)
Aug 08, 2005 9.009 9.009 8.512 8.660 275,230 -0.34(-3.83%)
Aug 05, 2005 10.10 10.10 8.960 9.005 151,119 -1.21(-11.84%)
Aug 04, 2005 10.30 10.32 10.19 10.21 32,590 -0.15(-1.43%)
Aug 03, 2005 10.07 10.41 9.869 10.36 52,903 +0.35(+3.49%)
Aug 02, 2005 10.35 10.41 9.721 10.01 70,760 -0.27(-2.61%)
Aug 01, 2005 9.766 10.58 9.766 10.28 122,547 +0.45(+4.56%)
Jul 29, 2005 10.19 10.24 9.833 9.833 44,420 -0.33(-3.26%)
Jul 28, 2005 9.520 10.16 9.520 10.16 44,197 +0.62(+6.53%)
Jul 27, 2005 9.587 9.587 9.453 9.542 45,090 +0.06(+0.61%)
Jul 26, 2005 9.497 9.515 9.296 9.484 62,501 -0.05(-0.52%)
Jul 25, 2005 10.08 10.08 9.363 9.533 94,645 -0.60(-5.92%)
Jul 22, 2005 9.945 10.19 9.945 10.13 18,750 +0.26(+2.58%)
Jul 21, 2005 9.856 9.927 9.766 9.878 37,724 +0.03(+0.27%)
Jul 20, 2005 9.623 9.856 9.623 9.851 24,330 +0.30(+3.09%)
Jul 19, 2005 9.645 9.677 9.408 9.556 27,679 -0.02(-0.23%)
Jul 18, 2005 9.430 9.587 9.332 9.578 19,420 +0.04(+0.38%)
Jul 15, 2005 9.435 9.542 9.282 9.542 14,286 +0.11(+1.14%)
Jul 14, 2005 9.632 9.632 9.211 9.435 40,179 -0.20(-2.05%)
Jul 13, 2005 9.968 9.968 9.605 9.632 39,063 -0.34(-3.37%)
Jul 12, 2005 9.596 10.19 9.596 9.968 63,840 +0.37(+3.87%)
Jul 11, 2005 9.497 9.739 9.453 9.596 139,065 +0.17(+1.81%)
Jul 08, 2005 9.587 9.587 9.363 9.426 60,715 -0.13(-1.41%)
Jul 07, 2005 9.184 9.565 9.184 9.560 36,608 +0.29(+3.09%)
Jul 06, 2005 9.654 9.677 9.117 9.273 73,216 -0.34(-3.50%)
Jul 05, 2005 9.632 9.632 9.453 9.609 80,582 +0.04(+0.47%)
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.