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

Cohn & Steers Inc (NY: CNS )

95.13 -0.47 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 4.720 4.926 4.711 4.921 481,681 +0.21(+4.57%)
Dec 30, 2008 4.447 4.742 4.424 4.706 412,394 +0.27(+6.05%)
Dec 29, 2008 4.724 4.738 4.393 4.438 389,946 -0.23(-4.99%)
Dec 26, 2008 4.666 4.800 4.545 4.670 250,223 +0.02(+0.48%)
Dec 24, 2008 4.464 4.715 4.397 4.648 176,557 +0.19(+4.22%)
Dec 23, 2008 4.917 4.917 4.415 4.460 648,479 -0.25(-5.32%)
Dec 22, 2008 5.047 5.096 4.473 4.711 352,355 -0.24(-4.88%)
Dec 19, 2008 5.114 5.284 4.867 4.953 683,942 -0.06(-1.25%)
Dec 18, 2008 5.633 5.799 4.962 5.015 634,879 -0.70(-12.23%)
Dec 17, 2008 5.745 6.063 5.562 5.714 517,796 -0.03(-0.55%)
Dec 16, 2008 5.145 5.759 5.100 5.745 414,828 +0.72(+14.35%)
Dec 15, 2008 5.244 5.244 4.854 5.024 328,185 -0.19(-3.61%)
Dec 12, 2008 5.109 5.253 4.809 5.212 593,094 +0.06(+1.13%)
Dec 11, 2008 5.454 5.794 5.087 5.154 484,763 -0.34(-6.27%)
Dec 10, 2008 5.369 5.638 5.306 5.499 224,662 +0.20(+3.72%)
Dec 09, 2008 5.718 5.862 5.109 5.302 373,423 -0.58(-9.82%)
Dec 08, 2008 6.085 6.157 5.687 5.880 554,215 +0.06(+1.00%)
Dec 05, 2008 5.396 5.884 5.150 5.821 362,177 +0.32(+5.78%)
Dec 04, 2008 5.651 5.906 5.333 5.503 340,975 -0.28(-4.88%)
Dec 03, 2008 5.347 5.902 5.015 5.785 632,385 +0.66(+12.84%)
Dec 02, 2008 4.537 5.127 4.266 5.127 654,668 +0.71(+16.20%)
Dec 01, 2008 5.030 5.030 4.390 4.413 657,855 -0.67(-13.11%)
Nov 28, 2008 5.109 5.109 4.854 5.078 119,205 +0.08(+1.60%)
Nov 26, 2008 4.590 5.101 4.555 4.998 413,453 +0.24(+4.94%)
Nov 25, 2008 4.883 4.883 4.386 4.763 584,355 +0.20(+4.48%)
Nov 24, 2008 3.973 4.568 3.938 4.559 726,972 +0.70(+18.05%)
Nov 21, 2008 3.605 3.964 3.463 3.862 1,506,430 +0.40(+11.54%)
Nov 20, 2008 3.889 3.938 3.396 3.463 987,008 -0.48(-12.16%)
Nov 19, 2008 4.084 4.191 3.942 3.942 1,383,258 -0.12(-2.84%)
Nov 18, 2008 4.315 4.319 3.929 4.057 1,850,444 -0.27(-6.26%)
Nov 17, 2008 4.737 4.834 4.262 4.328 680,290 -0.46(-9.55%)
Nov 14, 2008 4.856 5.278 4.785 4.785 703,233 -0.16(-3.23%)
Nov 13, 2008 5.021 5.283 4.581 4.945 1,585,429 -0.06(-1.15%)
Nov 12, 2008 5.367 5.420 4.950 5.003 492,256 -0.48(-8.82%)
Nov 11, 2008 5.749 5.895 5.425 5.487 825,687 -0.37(-6.36%)
Nov 10, 2008 6.743 6.743 5.771 5.860 511,014 -0.76(-11.47%)
Nov 07, 2008 6.712 6.827 6.477 6.619 580,615 -0.05(-0.80%)
Nov 06, 2008 7.236 7.249 6.650 6.672 411,177 -0.69(-9.35%)
Nov 05, 2008 7.653 7.826 7.333 7.360 524,391 -0.45(-5.80%)
Nov 04, 2008 7.840 7.946 7.662 7.813 696,665 +0.13(+1.68%)
Nov 03, 2008 8.190 8.190 7.587 7.684 356,032 -0.38(-4.73%)
Oct 31, 2008 7.436 8.079 7.329 8.066 390,741 +0.59(+7.83%)
Oct 30, 2008 7.103 7.515 7.103 7.480 739,873 +0.61(+8.85%)
Oct 29, 2008 6.748 7.214 6.423 6.872 434,270 +0.22(+3.27%)
Oct 28, 2008 6.015 6.654 5.900 6.654 827,176 +0.69(+11.62%)
Oct 27, 2008 6.312 6.526 5.948 5.962 433,716 -0.25(-4.00%)
Oct 24, 2008 5.913 6.665 5.771 6.210 693,069 -0.23(-3.58%)
Oct 23, 2008 6.876 7.009 5.993 6.441 1,606,289 -0.36(-5.35%)
Oct 22, 2008 7.191 7.191 6.415 6.805 1,642,535 -0.48(-6.64%)
Oct 21, 2008 7.578 7.769 7.231 7.289 563,080 -0.46(-5.90%)
Oct 20, 2008 8.110 8.159 7.515 7.746 429,566 -0.28(-3.43%)
Oct 17, 2008 7.294 8.208 7.249 8.022 1,280,130 +0.54(+7.18%)
Oct 16, 2008 7.769 7.942 6.583 7.484 1,425,593 -0.10(-1.29%)
Oct 15, 2008 9.051 9.051 7.578 7.582 782,463 -1.33(-14.90%)
Oct 14, 2008 9.762 10.03 8.718 8.909 1,163,182 -0.52(-5.55%)
Oct 13, 2008 10.04 10.19 9.327 9.433 790,252 +0.18(+1.92%)
Oct 10, 2008 8.998 9.322 8.110 9.256 1,617,762 -0.12(-1.23%)
Oct 09, 2008 10.42 10.78 8.781 9.371 832,560 -1.04(-9.98%)
Oct 08, 2008 10.29 10.99 9.464 10.41 452,978 -0.25(-2.37%)
Oct 07, 2008 10.99 11.32 10.65 10.66 426,525 -0.31(-2.83%)
Oct 06, 2008 11.28 11.37 10.57 10.97 639,221 -0.86(-7.28%)
Oct 03, 2008 11.85 12.04 11.63 11.83 289,269 +0.16(+1.33%)
Oct 02, 2008 12.03 12.63 11.64 11.68 142,896 -0.67(-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.