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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2004 7.347 7.365 7.280 7.280 45,090 -0.05(-0.67%)
Dec 30, 2004 7.325 7.347 7.257 7.329 65,626 +0.05(+0.68%)
Dec 29, 2004 7.235 7.316 7.213 7.280 58,706 +0.11(+1.50%)
Dec 28, 2004 6.818 7.199 6.818 7.172 111,386 +0.35(+5.19%)
Dec 27, 2004 7.074 7.096 6.814 6.818 93,305 -0.30(-4.22%)
Dec 23, 2004 7.056 7.186 7.056 7.119 46,652 -0.02(-0.31%)
Dec 22, 2004 7.145 7.190 7.029 7.141 40,849 -0.00(-0.06%)
Dec 21, 2004 7.168 7.181 7.145 7.145 129,244 -0.02(-0.25%)
Dec 20, 2004 7.114 7.195 7.114 7.163 71,653 +0.06(+0.82%)
Dec 17, 2004 7.213 7.213 7.060 7.105 274,783 -0.11(-1.49%)
Dec 16, 2004 7.145 7.213 7.123 7.213 133,485 +0.07(+0.94%)
Dec 15, 2004 7.325 7.325 7.114 7.145 134,601 -0.16(-2.21%)
Dec 14, 2004 7.347 7.369 7.307 7.307 113,395 -0.01(-0.12%)
Dec 13, 2004 7.369 7.437 7.284 7.316 107,145 -0.04(-0.49%)
Dec 10, 2004 7.325 7.374 7.302 7.351 52,233 -0.01(-0.18%)
Dec 09, 2004 7.338 7.365 7.280 7.365 63,171 +0.03(+0.37%)
Dec 08, 2004 7.325 7.343 7.235 7.338 351,571 -0.04(-0.55%)
Dec 07, 2004 7.526 7.531 7.378 7.378 78,350 -0.17(-2.26%)
Dec 06, 2004 7.571 7.593 7.540 7.549 64,287 -0.02(-0.30%)
Dec 03, 2004 7.593 7.598 7.504 7.571 100,002 -0.07(-0.88%)
Dec 02, 2004 7.907 7.907 7.616 7.638 69,644 -0.23(-2.96%)
Dec 01, 2004 8.028 8.041 7.871 7.871 150,226 -0.14(-1.79%)
Nov 30, 2004 7.992 8.055 7.974 8.015 115,851 +0.03(+0.34%)
Nov 29, 2004 7.853 8.015 7.804 7.988 62,055 +0.15(+1.89%)
Nov 26, 2004 7.808 7.880 7.795 7.840 50,001 +0.08(+0.98%)
Nov 24, 2004 7.728 7.768 7.634 7.764 51,563 +0.04(+0.46%)
Nov 23, 2004 7.652 7.728 7.549 7.728 60,269 +0.11(+1.47%)
Nov 22, 2004 7.670 7.670 7.575 7.616 150,896 -0.02(-0.23%)
Nov 19, 2004 7.616 7.638 7.504 7.634 133,485 +0.01(+0.18%)
Nov 18, 2004 7.670 7.670 7.571 7.620 92,859 -0.07(-0.87%)
Nov 17, 2004 7.705 7.813 7.683 7.687 144,200 +0.03(+0.35%)
Nov 16, 2004 7.728 7.795 7.607 7.661 212,951 -0.06(-0.75%)
Nov 15, 2004 7.705 7.817 7.661 7.719 470,770 +0.09(+1.17%)
Nov 12, 2004 7.459 7.629 7.432 7.629 221,880 +0.22(+3.02%)
Nov 11, 2004 7.257 7.437 7.168 7.405 206,031 +0.19(+2.67%)
Nov 10, 2004 7.056 7.235 7.056 7.213 152,905 +0.15(+2.16%)
Nov 09, 2004 6.989 7.092 6.953 7.060 119,422 +0.03(+0.38%)
Nov 08, 2004 6.989 7.078 6.966 7.033 327,463 +0.05(+0.77%)
Nov 05, 2004 6.980 7.123 6.912 6.980 220,317 +0.00(+0.00%)
Nov 04, 2004 6.877 6.980 6.729 6.980 40,626 +0.11(+1.56%)
Nov 03, 2004 6.787 6.895 6.787 6.872 158,486 +0.11(+1.59%)
Nov 02, 2004 6.697 6.809 6.451 6.765 431,707 +0.08(+1.14%)
Nov 01, 2004 6.608 6.688 6.496 6.688 141,744 +0.08(+1.22%)
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%)
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.