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

Cohn & Steers Inc (NY: CNS )

73.31 -0.45 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2006 9.250 9.676 9.205 9.591 88,178 +0.36(+3.88%)
Jan 30, 2006 9.286 9.425 9.183 9.232 61,390 -0.05(-0.53%)
Jan 27, 2006 9.071 9.412 9.049 9.282 88,624 +0.18(+2.02%)
Jan 26, 2006 9.205 9.205 9.031 9.098 85,722 -0.04(-0.49%)
Jan 25, 2006 9.161 9.398 9.134 9.143 54,023 +0.00(+0.00%)
Jan 24, 2006 9.205 9.228 9.116 9.143 74,784 -0.04(-0.39%)
Jan 23, 2006 9.138 9.295 9.093 9.179 60,050 +0.09(+0.94%)
Jan 20, 2006 9.183 9.277 8.977 9.093 97,331 -0.01(-0.10%)
Jan 19, 2006 9.273 9.273 9.067 9.102 62,952 -0.19(-2.07%)
Jan 18, 2006 9.143 9.631 9.143 9.295 156,488 +0.15(+1.67%)
Jan 17, 2006 9.026 9.147 8.941 9.143 45,763 +0.14(+1.54%)
Jan 13, 2006 8.870 9.071 8.811 9.004 55,585 +0.10(+1.16%)
Jan 12, 2006 9.362 9.362 8.901 8.901 98,670 -0.50(-5.29%)
Jan 11, 2006 9.779 9.779 9.228 9.398 96,438 -0.38(-3.85%)
Jan 10, 2006 9.407 9.779 9.371 9.774 66,301 +0.32(+3.41%)
Jan 09, 2006 8.892 9.488 8.878 9.452 170,106 +0.56(+6.35%)
Jan 06, 2006 8.735 8.915 8.691 8.887 52,683 +0.17(+2.01%)
Jan 05, 2006 8.556 8.713 8.520 8.713 81,481 +0.15(+1.73%)
Jan 04, 2006 8.556 8.596 8.511 8.565 53,576 -0.04(-0.47%)
Jan 03, 2006 8.377 8.663 8.332 8.605 89,517 +0.26(+3.11%)
Dec 30, 2005 8.341 8.390 8.283 8.345 56,255 -0.02(-0.21%)
Dec 29, 2005 8.345 8.386 8.327 8.363 36,387 -0.00(-0.05%)
Dec 28, 2005 8.332 8.395 8.332 8.368 40,182 +0.08(+0.92%)
Dec 27, 2005 8.238 8.422 8.238 8.292 151,354 +0.00(+0.05%)
Dec 23, 2005 8.104 8.287 8.104 8.287 27,234 +0.17(+2.04%)
Dec 22, 2005 8.148 8.175 8.018 8.121 23,663 -0.01(-0.17%)
Dec 21, 2005 7.992 8.207 7.951 8.135 45,986 +0.18(+2.25%)
Dec 20, 2005 7.960 7.996 7.911 7.956 29,020 -0.01(-0.17%)
Dec 19, 2005 8.144 8.157 7.911 7.969 78,802 -0.19(-2.31%)
Dec 16, 2005 8.130 8.211 8.077 8.157 110,502 +0.05(+0.61%)
Dec 15, 2005 8.242 8.242 8.068 8.108 50,451 -0.16(-1.90%)
Dec 14, 2005 8.220 8.269 8.148 8.265 45,986 +0.04(+0.55%)
Dec 13, 2005 8.220 8.233 8.153 8.220 37,280 -0.02(-0.27%)
Dec 12, 2005 8.018 8.251 8.009 8.242 57,818 +0.23(+2.85%)
Dec 09, 2005 7.983 8.041 7.893 8.014 35,717 +0.03(+0.34%)
Dec 08, 2005 7.924 8.077 7.911 7.987 354,499 +0.06(+0.79%)
Dec 07, 2005 7.929 7.929 7.826 7.924 85,499 -0.00(-0.06%)
Dec 06, 2005 7.862 8.041 7.862 7.929 128,137 +0.09(+1.14%)
Dec 05, 2005 7.620 7.839 7.548 7.839 133,272 +0.21(+2.76%)
Dec 02, 2005 8.189 8.189 7.423 7.629 535,321 -0.56(-6.89%)
Dec 01, 2005 8.193 8.336 8.171 8.193 119,654 +0.00(+0.00%)
Nov 30, 2005 8.198 8.238 8.135 8.193 83,713 -0.00(-0.05%)
Nov 29, 2005 8.265 8.265 8.184 8.198 89,294 -0.02(-0.27%)
Nov 28, 2005 8.390 8.399 8.207 8.220 175,464 -0.17(-2.03%)
Nov 25, 2005 8.363 8.404 8.332 8.390 18,751 +0.03(+0.38%)
Nov 23, 2005 8.372 8.417 8.359 8.359 123,226 -0.01(-0.16%)
Nov 22, 2005 8.242 8.372 8.233 8.372 73,891 +0.15(+1.85%)
Nov 21, 2005 7.974 8.269 7.951 8.220 158,721 +0.27(+3.44%)
Nov 18, 2005 7.884 7.983 7.853 7.947 263,642 +0.15(+1.95%)
Nov 17, 2005 7.817 7.839 7.744 7.794 67,417 +0.02(+0.23%)
Nov 16, 2005 7.938 7.938 7.777 7.777 39,512 -0.17(-2.09%)
Nov 15, 2005 7.974 7.974 7.862 7.942 35,494 -0.04(-0.56%)
Nov 14, 2005 8.027 8.054 7.933 7.987 64,068 -0.07(-0.89%)
Nov 11, 2005 8.045 8.153 8.045 8.059 123,226 -0.00(-0.06%)
Nov 10, 2005 7.974 8.063 7.906 8.063 43,084 +0.11(+1.41%)
Nov 09, 2005 7.978 8.045 7.911 7.951 93,536 -0.04(-0.50%)
Nov 08, 2005 7.915 7.996 7.893 7.992 37,503 +0.05(+0.68%)
Nov 07, 2005 7.915 8.009 7.900 7.938 76,570 +0.02(+0.28%)
Nov 04, 2005 7.996 7.996 7.880 7.915 35,494 -0.12(-1.45%)
Nov 03, 2005 8.059 8.063 8.009 8.032 60,720 -0.03(-0.33%)
Nov 02, 2005 8.018 8.072 7.996 8.059 149,122 +0.04(+0.50%)
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.