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

Cohn & Steers Inc (NY: CNS )

72.50 -1.00 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 29, 2004 6.272 6.608 6.272 6.608 152,682 +0.34(+5.36%)
Oct 28, 2004 6.249 6.317 6.245 6.272 512,959 +0.00(+0.00%)
Oct 27, 2004 6.447 6.447 6.227 6.272 363,848 -0.17(-2.71%)
Oct 26, 2004 6.344 6.451 6.312 6.447 104,466 +0.10(+1.62%)
Oct 25, 2004 6.384 6.384 6.312 6.344 54,465 +0.00(+0.07%)
Oct 22, 2004 6.379 6.411 6.339 6.339 40,626 -0.05(-0.77%)
Oct 21, 2004 6.541 6.541 6.384 6.388 165,852 -0.11(-1.66%)
Oct 20, 2004 6.379 6.496 6.223 6.496 241,747 +0.11(+1.75%)
Oct 19, 2004 6.563 6.608 6.384 6.384 493,762 -0.18(-2.73%)
Oct 18, 2004 6.680 6.680 6.496 6.563 64,733 -0.12(-1.74%)
Oct 15, 2004 6.653 6.783 6.653 6.680 71,207 +0.03(+0.40%)
Oct 14, 2004 6.594 6.742 6.541 6.653 102,011 +0.02(+0.27%)
Oct 13, 2004 7.042 7.042 6.496 6.635 274,560 -0.40(-5.67%)
Oct 12, 2004 7.172 7.213 6.975 7.033 113,618 -0.13(-1.87%)
Oct 11, 2004 7.302 7.347 7.168 7.168 66,519 -0.18(-2.44%)
Oct 08, 2004 7.275 7.392 7.208 7.347 175,674 +0.09(+1.30%)
Oct 07, 2004 7.235 7.280 7.123 7.253 102,457 +0.09(+1.19%)
Oct 06, 2004 7.016 7.253 7.016 7.168 77,457 +0.13(+1.78%)
Oct 05, 2004 7.101 7.119 6.939 7.042 69,867 -0.04(-0.51%)
Oct 04, 2004 6.993 7.132 6.944 7.078 123,887 +0.12(+1.67%)
Oct 01, 2004 6.944 6.966 6.585 6.962 421,662 +0.04(+0.65%)
Sep 30, 2004 7.101 7.101 6.809 6.917 664,302 -0.21(-2.95%)
Sep 29, 2004 7.239 7.239 7.007 7.128 193,531 -0.11(-1.55%)
Sep 28, 2004 7.235 7.374 7.145 7.239 289,962 +0.00(+0.06%)
Sep 27, 2004 7.168 7.280 7.078 7.235 300,677 +0.04(+0.50%)
Sep 24, 2004 7.123 7.204 7.123 7.199 124,779 +0.07(+0.94%)
Sep 23, 2004 7.078 7.132 7.078 7.132 115,404 +0.01(+0.13%)
Sep 22, 2004 7.159 7.168 7.065 7.123 215,853 -0.03(-0.44%)
Sep 21, 2004 7.078 7.163 7.060 7.154 370,098 +0.10(+1.40%)
Sep 20, 2004 7.056 7.181 7.016 7.056 251,345 -0.04(-0.63%)
Sep 17, 2004 7.033 7.145 7.033 7.101 87,502 +0.00(+0.06%)
Sep 16, 2004 6.899 7.096 6.899 7.096 124,556 +0.20(+2.86%)
Sep 15, 2004 6.854 6.939 6.742 6.899 127,681 -0.03(-0.45%)
Sep 14, 2004 6.989 6.989 6.872 6.930 112,502 -0.01(-0.19%)
Sep 13, 2004 6.944 7.047 6.921 6.944 211,389 +0.04(+0.65%)
Sep 10, 2004 6.832 6.939 6.832 6.899 299,337 +0.09(+1.32%)
Sep 09, 2004 6.765 6.809 6.742 6.809 142,414 +0.00(+0.00%)
Sep 08, 2004 6.809 6.832 6.729 6.809 101,788 +0.02(+0.33%)
Sep 07, 2004 6.809 6.854 6.756 6.787 145,985 +0.00(+0.00%)
Sep 03, 2004 6.854 6.854 6.787 6.787 121,654 -0.07(-0.98%)
Sep 02, 2004 6.809 6.895 6.787 6.854 166,298 +0.04(+0.66%)
Sep 01, 2004 6.715 6.895 6.706 6.809 552,022 +0.13(+2.01%)
Aug 31, 2004 6.532 6.675 6.473 6.675 273,890 +0.19(+2.90%)
Aug 30, 2004 6.272 6.527 6.272 6.487 205,362 -0.01(-0.14%)
Aug 27, 2004 6.249 6.585 6.227 6.496 743,991 +0.22(+3.57%)
Aug 26, 2004 6.312 6.357 6.227 6.272 157,369 -0.04(-0.64%)
Aug 25, 2004 6.272 6.312 6.227 6.312 196,879 +0.06(+1.00%)
Aug 24, 2004 6.272 6.308 6.227 6.249 175,674 -0.07(-1.06%)
Aug 23, 2004 6.317 6.361 6.240 6.317 219,648 +0.04(+0.71%)
Aug 20, 2004 6.294 6.361 6.232 6.272 489,744 -0.07(-1.06%)
Aug 19, 2004 6.160 6.339 6.137 6.339 624,345 +0.18(+2.91%)
Aug 18, 2004 5.869 6.160 5.869 6.160 637,515 +0.29(+4.96%)
Aug 17, 2004 5.833 5.891 5.824 5.869 334,606 +0.02(+0.38%)
Aug 16, 2004 5.824 5.855 5.824 5.846 748,232 +0.02(+0.38%)
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.