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

Cohn & Steers Inc (NY: CNS )

67.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Dec 31, 2008 4.722 4.928 4.713 4.923 481,469 +0.22(+4.57%)
Dec 30, 2008 4.449 4.744 4.426 4.708 412,213 +0.27(+6.05%)
Dec 29, 2008 4.726 4.740 4.395 4.440 389,775 -0.23(-4.99%)
Dec 26, 2008 4.668 4.802 4.547 4.673 250,113 +0.02(+0.48%)
Dec 24, 2008 4.466 4.717 4.399 4.650 176,479 +0.19(+4.22%)
Dec 23, 2008 4.919 4.919 4.417 4.462 648,194 -0.25(-5.32%)
Dec 22, 2008 5.049 5.098 4.475 4.713 352,200 -0.24(-4.88%)
Dec 19, 2008 5.116 5.286 4.870 4.955 683,642 -0.06(-1.25%)
Dec 18, 2008 5.636 5.801 4.964 5.017 634,600 -0.70(-12.23%)
Dec 17, 2008 5.748 6.066 5.564 5.716 517,568 -0.03(-0.55%)
Dec 16, 2008 5.147 5.761 5.103 5.748 414,646 +0.72(+14.35%)
Dec 15, 2008 5.246 5.246 4.856 5.026 328,041 -0.19(-3.61%)
Dec 12, 2008 5.112 5.255 4.811 5.215 592,833 +0.06(+1.13%)
Dec 11, 2008 5.457 5.797 5.089 5.156 484,550 -0.34(-6.27%)
Dec 10, 2008 5.371 5.640 5.309 5.501 224,563 +0.20(+3.72%)
Dec 09, 2008 5.721 5.864 5.112 5.304 373,259 -0.58(-9.82%)
Dec 08, 2008 6.088 6.160 5.689 5.882 553,971 +0.06(+1.00%)
Dec 05, 2008 5.398 5.887 5.152 5.824 362,017 +0.32(+5.78%)
Dec 04, 2008 5.654 5.909 5.336 5.506 340,825 -0.28(-4.88%)
Dec 03, 2008 5.349 5.904 5.017 5.788 632,107 +0.61(+11.86%)
Dec 02, 2008 4.578 5.174 4.305 5.174 648,714 +0.72(+16.20%)
Dec 01, 2008 5.076 5.076 4.431 4.453 651,873 -0.67(-13.11%)
Nov 28, 2008 5.156 5.156 4.899 5.125 118,121 +0.08(+1.60%)
Nov 26, 2008 4.632 5.147 4.596 5.044 409,693 +0.24(+4.94%)
Nov 25, 2008 4.928 4.928 4.426 4.807 579,041 +0.21(+4.48%)
Nov 24, 2008 4.010 4.610 3.974 4.601 720,361 +0.70(+18.05%)
Nov 21, 2008 3.638 4.001 3.494 3.897 1,492,731 +0.40(+11.54%)
Nov 20, 2008 3.924 3.974 3.427 3.494 978,033 -0.48(-12.16%)
Nov 19, 2008 4.122 4.229 3.978 3.978 1,370,679 -0.12(-2.84%)
Nov 18, 2008 4.354 4.359 3.965 4.095 1,833,617 -0.27(-6.26%)
Nov 17, 2008 4.780 4.879 4.301 4.368 674,103 -0.46(-9.55%)
Nov 14, 2008 4.901 5.327 4.829 4.829 696,838 -0.16(-3.23%)
Nov 13, 2008 5.067 5.331 4.623 4.991 1,571,012 -0.06(-1.15%)
Nov 12, 2008 5.416 5.470 4.995 5.049 487,779 -0.49(-8.82%)
Nov 11, 2008 5.801 5.949 5.474 5.537 818,178 -0.38(-6.36%)
Nov 10, 2008 6.805 6.805 5.824 5.913 506,367 -0.77(-11.47%)
Nov 07, 2008 6.774 6.890 6.536 6.680 575,335 -0.05(-0.80%)
Nov 06, 2008 7.302 7.316 6.711 6.733 407,438 -0.69(-9.35%)
Nov 05, 2008 7.723 7.898 7.401 7.428 519,622 -0.46(-5.80%)
Nov 04, 2008 7.911 8.019 7.732 7.885 690,329 +0.13(+1.68%)
Nov 03, 2008 8.265 8.265 7.656 7.755 352,794 -0.39(-4.73%)
Oct 31, 2008 7.504 8.153 7.396 8.140 387,188 +0.59(+7.83%)
Oct 30, 2008 7.168 7.584 7.168 7.549 733,145 +0.61(+8.85%)
Oct 29, 2008 6.809 7.280 6.482 6.935 430,320 +0.22(+3.27%)
Oct 28, 2008 6.070 6.715 5.954 6.715 819,654 +0.70(+11.62%)
Oct 27, 2008 6.370 6.585 6.003 6.016 429,771 -0.25(-4.00%)
Oct 24, 2008 5.967 6.727 5.824 6.267 686,767 -0.23(-3.58%)
Oct 23, 2008 6.939 7.074 6.048 6.500 1,591,682 -0.37(-5.35%)
Oct 22, 2008 7.257 7.257 6.473 6.868 1,627,598 -0.49(-6.64%)
Oct 21, 2008 7.647 7.840 7.298 7.356 557,960 -0.46(-5.90%)
Oct 20, 2008 8.185 8.234 7.584 7.817 425,660 -0.28(-3.43%)
Oct 17, 2008 7.360 8.283 7.316 8.095 1,268,489 +0.54(+7.18%)
Oct 16, 2008 7.840 8.015 6.644 7.553 1,412,628 -0.10(-1.29%)
Oct 15, 2008 9.134 9.134 7.647 7.652 775,347 -1.34(-14.90%)
Oct 14, 2008 9.851 10.13 8.799 8.991 1,152,604 -0.53(-5.55%)
Oct 13, 2008 10.13 10.29 9.412 9.520 783,066 +0.18(+1.92%)
Oct 10, 2008 9.081 9.408 8.185 9.341 1,603,051 -0.12(-1.23%)
Oct 09, 2008 10.51 10.88 8.861 9.457 824,989 -1.05(-9.98%)
Oct 08, 2008 10.39 11.09 9.551 10.51 448,859 -0.26(-2.37%)
Oct 07, 2008 11.09 11.42 10.75 10.76 422,646 -0.31(-2.83%)
Oct 06, 2008 11.39 11.48 10.66 11.07 633,408 -0.87(-7.28%)
Oct 03, 2008 11.96 12.15 11.74 11.94 286,638 +0.16(+1.33%)
Oct 02, 2008 12.14 12.75 11.75 11.79 141,597 -0.68(-5.43%)
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.