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

Cohn & Steers Inc (NY: CNS )

71.14 -0.19 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2009 10.17 10.23 10.23 10.23 298,891 +0.09(+0.84%)
Dec 30, 2009 10.05 10.18 9.968 10.15 284,114 +0.02(+0.22%)
Dec 29, 2009 10.11 10.15 10.08 10.12 181,216 +0.01(+0.09%)
Dec 28, 2009 9.878 10.12 9.878 10.12 342,004 +0.22(+2.26%)
Dec 24, 2009 9.712 9.927 9.694 9.892 83,781 +0.22(+2.22%)
Dec 23, 2009 9.435 9.721 9.421 9.677 190,268 +0.24(+2.52%)
Dec 22, 2009 9.332 9.470 9.314 9.439 135,512 +0.10(+1.06%)
Dec 21, 2009 9.139 9.358 9.112 9.341 191,361 +0.23(+2.51%)
Dec 18, 2009 9.027 9.139 8.893 9.112 703,044 +0.20(+2.26%)
Dec 17, 2009 8.825 8.937 8.758 8.911 376,723 +0.07(+0.81%)
Dec 16, 2009 8.888 8.911 8.767 8.839 291,897 +0.06(+0.66%)
Dec 15, 2009 8.794 8.854 8.776 8.781 237,396 -0.07(-0.76%)
Dec 14, 2009 8.736 8.848 8.688 8.848 369,801 -0.00(-0.05%)
Dec 11, 2009 8.803 8.906 8.727 8.852 197,482 +0.13(+1.49%)
Dec 10, 2009 8.794 8.897 8.669 8.722 168,287 -0.05(-0.56%)
Dec 09, 2009 8.807 8.852 8.713 8.772 195,214 -0.05(-0.61%)
Dec 08, 2009 8.745 8.879 8.597 8.825 166,624 -0.05(-0.56%)
Dec 07, 2009 8.973 9.005 8.754 8.875 148,880 -0.10(-1.10%)
Dec 04, 2009 8.902 9.063 8.718 8.973 349,031 +0.27(+3.09%)
Dec 03, 2009 8.624 8.848 8.566 8.704 343,006 +0.09(+1.04%)
Dec 02, 2009 8.731 8.866 8.525 8.615 194,408 -0.10(-1.13%)
Dec 01, 2009 8.691 8.794 8.552 8.713 385,029 +0.14(+1.62%)
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%)
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.