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 (%)
Apr 30, 2009 6.894 7.167 6.594 6.594 1,276,074 -0.16(-2.32%)
Apr 29, 2009 6.840 6.903 6.643 6.751 1,086,497 +0.01(+0.13%)
Apr 28, 2009 6.585 6.818 6.527 6.742 933,529 +0.09(+1.35%)
Apr 27, 2009 6.536 6.787 6.419 6.652 1,242,209 -0.03(-0.40%)
Apr 24, 2009 6.746 6.746 6.312 6.679 1,023,647 -0.04(-0.60%)
Apr 23, 2009 6.374 7.122 6.321 6.719 1,652,902 +0.41(+6.46%)
Apr 22, 2009 6.003 6.325 5.949 6.312 909,549 +0.20(+3.30%)
Apr 21, 2009 5.729 6.115 5.635 6.110 839,861 +0.32(+5.57%)
Apr 20, 2009 6.124 6.200 5.747 5.788 1,043,000 -0.55(-8.69%)
Apr 17, 2009 5.828 6.527 5.828 6.339 899,380 +0.51(+8.68%)
Apr 16, 2009 5.676 5.931 5.595 5.832 875,547 +0.25(+4.41%)
Apr 15, 2009 5.367 5.604 5.317 5.586 562,083 +0.18(+3.31%)
Apr 14, 2009 5.640 5.765 5.393 5.407 714,158 -0.23(-4.05%)
Apr 13, 2009 5.304 5.774 5.286 5.635 860,037 +0.26(+4.83%)
Apr 09, 2009 5.183 5.487 5.183 5.375 632,454 +0.40(+8.01%)
Apr 08, 2009 4.833 4.990 4.775 4.977 612,342 +0.11(+2.30%)
Apr 07, 2009 5.331 5.331 4.860 4.865 477,228 -0.54(-9.95%)
Apr 06, 2009 5.389 5.487 5.263 5.402 523,141 -0.10(-1.79%)
Apr 03, 2009 5.219 5.528 5.196 5.501 583,554 +0.26(+4.87%)
Apr 02, 2009 5.004 5.317 5.004 5.246 589,159 +0.31(+6.26%)
Apr 01, 2009 4.878 5.156 4.780 4.936 712,761 -0.06(-1.25%)
Mar 31, 2009 5.125 5.250 4.932 4.999 845,875 -0.06(-1.24%)
Mar 30, 2009 5.268 5.299 4.977 5.062 906,731 -0.67(-11.72%)
Mar 26, 2009 5.398 5.886 5.380 5.734 967,804 +0.41(+7.65%)
Mar 25, 2009 5.259 5.541 5.102 5.326 949,988 +0.18(+3.57%)
Mar 24, 2009 4.892 5.326 4.860 5.143 805,621 +0.13(+2.68%)
Mar 23, 2009 4.748 5.039 4.730 5.008 580,612 +0.56(+12.47%)
Mar 20, 2009 4.592 4.878 4.390 4.453 383,355 -0.11(-2.36%)
Mar 19, 2009 4.663 4.784 4.502 4.560 421,046 -0.10(-2.12%)
Mar 18, 2009 4.627 4.748 4.390 4.659 586,407 +0.03(+0.58%)
Mar 17, 2009 4.394 4.668 4.323 4.632 263,370 +0.22(+4.97%)
Mar 16, 2009 4.412 4.677 4.399 4.412 917,174 +0.03(+0.72%)
Mar 13, 2009 4.309 4.560 4.188 4.381 0 +0.09(+2.09%)
Mar 12, 2009 4.000 4.368 3.955 4.291 1,589,742 +0.26(+6.33%)
Mar 11, 2009 4.162 4.211 3.987 4.036 533,975 -0.13(-3.12%)
Mar 10, 2009 3.852 4.215 3.758 4.166 827,228 +0.39(+10.32%)
Mar 09, 2009 3.749 3.866 3.660 3.776 415,198 -0.04(-0.94%)
Mar 06, 2009 3.839 3.897 3.642 3.812 0 +0.00(+0.12%)
Mar 05, 2009 3.893 3.960 3.799 3.808 437,776 -0.22(-5.35%)
Mar 04, 2009 3.888 4.112 3.861 4.023 594,325 +0.25(+6.52%)
Mar 02, 2009 3.897 3.955 3.709 3.776 962,911 -0.25(-6.23%)
Feb 27, 2009 3.973 4.202 3.920 4.027 0 -0.02(-0.55%)
Feb 26, 2009 4.242 4.341 4.032 4.050 377,533 -0.14(-3.42%)
Feb 25, 2009 4.354 4.421 4.041 4.193 940,090 -0.24(-5.36%)
Feb 24, 2009 4.121 4.475 4.063 4.430 992,885 +0.39(+9.77%)
Feb 23, 2009 4.287 4.305 4.032 4.036 553,419 -0.24(-5.56%)
Feb 20, 2009 4.135 4.448 4.081 4.273 788,159 +0.06(+1.38%)
Feb 19, 2009 4.439 4.574 4.202 4.215 506,086 -0.17(-3.98%)
Feb 18, 2009 4.489 4.529 4.135 4.390 594,606 -0.05(-1.21%)
Feb 17, 2009 4.704 4.748 4.435 4.444 795,062 -0.31(-6.59%)
Feb 13, 2009 4.739 4.928 4.681 4.757 555,560 -0.09(-1.94%)
Feb 12, 2009 4.865 4.999 4.681 4.851 647,554 -0.13(-2.70%)
Feb 11, 2009 4.986 5.098 4.824 4.986 380,060 +0.02(+0.36%)
Feb 10, 2009 5.313 5.380 4.892 4.968 826,726 -0.37(-6.96%)
Feb 09, 2009 5.214 5.420 5.156 5.340 491,357 +0.08(+1.53%)
Feb 06, 2009 4.914 5.335 4.914 5.259 494,380 +0.34(+6.92%)
Feb 05, 2009 4.766 5.022 4.704 4.919 325,584 +0.09(+1.95%)
Feb 04, 2009 4.820 4.914 4.721 4.824 367,601 +0.00(+0.09%)
Feb 03, 2009 4.793 4.851 4.686 4.820 1,107,758 +0.06(+1.32%)
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.