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 (%)
Nov 30, 2009 8.588 8.606 8.359 8.575 340,372 -0.00(-0.05%)
Nov 27, 2009 8.718 8.718 8.517 8.579 124,291 -0.41(-4.58%)
Nov 25, 2009 9.085 9.161 8.973 8.991 125,270 -0.10(-1.13%)
Nov 24, 2009 9.453 9.453 9.018 9.094 399,099 -0.38(-4.02%)
Nov 23, 2009 9.439 9.668 9.390 9.475 239,057 +0.21(+2.27%)
Nov 20, 2009 9.229 9.399 9.175 9.264 274,468 -0.03(-0.34%)
Nov 19, 2009 9.381 9.381 9.112 9.296 267,642 -0.24(-2.49%)
Nov 18, 2009 9.757 9.757 9.367 9.533 270,250 -0.22(-2.30%)
Nov 17, 2009 9.829 9.918 9.717 9.757 298,266 -0.10(-1.00%)
Nov 16, 2009 9.833 10.15 9.766 9.856 458,589 +0.15(+1.52%)
Nov 13, 2009 9.511 9.744 9.399 9.708 319,833 +0.16(+1.64%)
Nov 12, 2009 9.466 9.686 9.390 9.551 395,862 +0.11(+1.14%)
Nov 11, 2009 9.175 9.560 9.117 9.444 295,045 +0.39(+4.36%)
Nov 10, 2009 8.924 9.121 8.888 9.049 263,307 +0.04(+0.45%)
Nov 09, 2009 8.964 9.045 8.848 9.009 273,421 +0.15(+1.67%)
Nov 06, 2009 8.767 8.942 8.597 8.861 192,002 +0.00(+0.05%)
Nov 05, 2009 8.633 8.879 8.507 8.857 350,289 +0.34(+4.00%)
Nov 04, 2009 8.651 8.740 8.476 8.516 563,607 -0.07(-0.83%)
Nov 03, 2009 8.624 8.763 8.525 8.588 535,455 -0.16(-1.79%)
Nov 02, 2009 8.682 8.785 8.337 8.745 804,511 +0.09(+0.98%)
Oct 30, 2009 8.982 9.098 8.646 8.660 668,518 -0.45(-4.92%)
Oct 29, 2009 8.821 9.175 8.727 9.108 799,734 +0.36(+4.15%)
Oct 28, 2009 9.211 9.296 8.731 8.745 396,451 -0.53(-5.70%)
Oct 27, 2009 9.372 9.497 9.094 9.273 565,523 -0.09(-0.91%)
Oct 26, 2009 9.869 9.945 9.318 9.358 780,849 -0.44(-4.52%)
Oct 23, 2009 9.824 9.860 9.780 9.802 654,531 -0.20(-1.97%)
Oct 22, 2009 10.53 10.54 9.690 9.999 1,898,801 -0.58(-5.46%)
Oct 21, 2009 10.81 11.01 10.53 10.58 508,863 -0.24(-2.20%)
Oct 20, 2009 10.86 10.92 10.79 10.81 335,758 -0.30(-2.70%)
Oct 19, 2009 11.21 11.27 11.10 11.11 423,519 -0.08(-0.72%)
Oct 16, 2009 11.38 11.46 11.19 11.20 367,841 -0.27(-2.38%)
Oct 15, 2009 11.43 11.54 11.30 11.47 397,646 +0.00(+0.00%)
Oct 14, 2009 11.41 11.54 11.35 11.47 759,030 +0.21(+1.91%)
Oct 13, 2009 11.32 11.37 11.03 11.25 812,596 -0.07(-0.59%)
Oct 12, 2009 11.33 11.49 11.24 11.32 956,253 -0.00(-0.04%)
Oct 09, 2009 11.43 11.50 11.28 11.33 360,004 -0.08(-0.71%)
Oct 08, 2009 11.36 11.59 11.31 11.41 554,859 +0.11(+0.95%)
Oct 07, 2009 11.07 11.39 11.07 11.30 485,844 +0.14(+1.29%)
Oct 06, 2009 10.58 11.41 10.51 11.15 375,036 +0.68(+6.50%)
Oct 05, 2009 10.15 10.58 10.08 10.47 290,692 +0.35(+3.41%)
Oct 02, 2009 10.20 10.35 10.10 10.13 173,216 -0.16(-1.52%)
Oct 01, 2009 10.66 10.71 10.29 10.29 177,794 -0.47(-4.33%)
Sep 30, 2009 10.85 10.90 10.53 10.75 257,830 +0.02(+0.21%)
Sep 29, 2009 10.51 10.86 10.35 10.73 324,874 +0.27(+2.61%)
Sep 28, 2009 9.990 10.48 9.990 10.46 277,259 +0.56(+5.61%)
Sep 25, 2009 10.03 10.14 9.869 9.901 230,949 -0.21(-2.08%)
Sep 24, 2009 10.24 10.42 10.03 10.11 258,305 -0.05(-0.49%)
Sep 23, 2009 10.28 10.42 10.16 10.16 273,145 -0.07(-0.66%)
Sep 22, 2009 10.12 10.27 10.12 10.23 410,905 +0.15(+1.47%)
Sep 21, 2009 9.972 10.36 9.972 10.08 586,219 -0.03(-0.31%)
Sep 18, 2009 10.06 10.19 9.995 10.11 1,251,383 +0.08(+0.76%)
Sep 17, 2009 9.896 10.65 9.829 10.04 608,834 +0.15(+1.54%)
Sep 16, 2009 9.462 9.977 9.381 9.883 279,004 +0.50(+5.35%)
Sep 15, 2009 9.197 9.426 9.170 9.381 463,328 +0.13(+1.45%)
Sep 14, 2009 9.148 9.296 9.072 9.246 386,973 -0.03(-0.29%)
Sep 11, 2009 9.278 9.345 9.161 9.273 162,077 -0.02(-0.19%)
Sep 10, 2009 9.063 9.318 8.996 9.291 253,376 +0.21(+2.32%)
Sep 09, 2009 8.745 9.117 8.745 9.081 202,397 +0.32(+3.63%)
Sep 08, 2009 8.619 8.785 8.530 8.763 214,951 +0.26(+3.00%)
Sep 04, 2009 8.422 8.552 8.288 8.507 225,512 +0.05(+0.58%)
Sep 03, 2009 8.525 8.597 8.306 8.458 406,925 -0.06(-0.68%)
Sep 02, 2009 8.624 8.821 8.498 8.516 426,385 -0.17(-1.96%)
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.