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 (%)
Feb 28, 2005 8.193 8.238 8.130 8.238 75,900 +0.04(+0.55%)
Feb 25, 2005 7.929 8.193 7.848 8.193 72,775 +0.22(+2.81%)
Feb 24, 2005 7.974 7.974 7.911 7.969 50,005 -0.03(-0.34%)
Feb 23, 2005 7.996 8.072 7.947 7.996 55,585 -0.06(-0.72%)
Feb 22, 2005 8.327 8.327 8.027 8.054 216,762 -0.26(-3.18%)
Feb 18, 2005 8.265 8.327 8.202 8.319 43,307 -0.02(-0.27%)
Feb 17, 2005 8.466 8.565 8.341 8.341 54,469 -0.19(-2.21%)
Feb 16, 2005 8.422 8.529 8.350 8.529 126,352 +0.15(+1.76%)
Feb 15, 2005 8.265 8.404 8.242 8.381 96,661 +0.12(+1.41%)
Feb 14, 2005 8.354 8.354 8.198 8.265 112,288 +0.07(+0.82%)
Feb 11, 2005 7.794 8.260 7.794 8.198 213,637 +0.37(+4.75%)
Feb 10, 2005 7.682 7.835 7.660 7.826 154,479 +0.17(+2.22%)
Feb 09, 2005 7.790 7.790 7.535 7.656 186,402 +0.04(+0.53%)
Feb 08, 2005 7.548 7.705 7.530 7.615 213,414 +0.14(+1.86%)
Feb 07, 2005 7.436 7.803 7.436 7.476 228,371 +0.09(+1.27%)
Feb 04, 2005 7.033 7.512 7.002 7.382 578,183 +0.33(+4.63%)
Feb 03, 2005 7.109 7.140 7.033 7.055 389,101 -0.04(-0.63%)
Feb 02, 2005 7.091 7.145 7.082 7.100 147,559 -0.02(-0.31%)
Feb 01, 2005 7.078 7.185 7.060 7.122 265,874 +0.09(+1.21%)
Jan 31, 2005 6.988 7.100 6.957 7.037 187,072 +0.11(+1.55%)
Jan 28, 2005 6.988 7.015 6.921 6.930 78,356 -0.03(-0.45%)
Jan 27, 2005 6.849 7.037 6.831 6.961 98,000 +0.02(+0.32%)
Jan 26, 2005 6.925 6.952 6.872 6.939 35,941 +0.05(+0.72%)
Jan 25, 2005 6.921 7.033 6.876 6.890 171,222 -0.00(-0.06%)
Jan 24, 2005 6.943 6.948 6.854 6.894 56,925 -0.06(-0.84%)
Jan 21, 2005 6.764 7.042 6.719 6.952 124,119 +0.21(+3.12%)
Jan 20, 2005 6.742 6.782 6.630 6.742 82,820 -0.04(-0.53%)
Jan 19, 2005 6.943 6.943 6.742 6.778 88,624 -0.15(-2.20%)
Jan 18, 2005 6.831 6.943 6.804 6.930 76,570 +0.08(+1.11%)
Jan 14, 2005 6.809 6.854 6.773 6.854 62,506 +0.07(+0.99%)
Jan 13, 2005 6.894 6.894 6.764 6.787 82,374 -0.09(-1.30%)
Jan 12, 2005 6.899 6.943 6.787 6.876 47,549 -0.04(-0.65%)
Jan 11, 2005 7.010 7.010 6.809 6.921 75,900 -0.11(-1.53%)
Jan 10, 2005 6.912 7.091 6.885 7.028 91,303 +0.17(+2.55%)
Jan 07, 2005 6.984 6.984 6.854 6.854 27,681 -0.11(-1.61%)
Jan 06, 2005 6.742 6.966 6.715 6.966 204,261 +0.26(+3.94%)
Jan 05, 2005 6.876 6.921 6.634 6.701 147,782 -0.20(-2.86%)
Jan 04, 2005 6.697 6.957 6.697 6.899 190,867 +0.09(+1.32%)
Jan 03, 2005 7.266 7.293 6.706 6.809 166,534 -0.47(-6.46%)
Dec 31, 2004 7.346 7.364 7.279 7.279 45,093 -0.05(-0.67%)
Dec 30, 2004 7.324 7.346 7.257 7.329 65,631 +0.05(+0.68%)
Dec 29, 2004 7.234 7.315 7.212 7.279 58,711 +0.11(+1.50%)
Dec 28, 2004 6.818 7.199 6.818 7.172 111,395 +0.35(+5.19%)
Dec 27, 2004 7.073 7.096 6.813 6.818 93,312 -0.30(-4.22%)
Dec 23, 2004 7.055 7.185 7.055 7.118 46,656 -0.02(-0.31%)
Dec 22, 2004 7.145 7.190 7.028 7.140 40,852 -0.00(-0.06%)
Dec 21, 2004 7.167 7.181 7.145 7.145 129,254 -0.02(-0.25%)
Dec 20, 2004 7.114 7.194 7.114 7.163 71,658 +0.06(+0.82%)
Dec 17, 2004 7.212 7.212 7.060 7.105 274,804 -0.11(-1.49%)
Dec 16, 2004 7.145 7.212 7.122 7.212 133,495 +0.07(+0.94%)
Dec 15, 2004 7.324 7.324 7.114 7.145 134,611 -0.16(-2.21%)
Dec 14, 2004 7.346 7.369 7.306 7.306 113,404 -0.01(-0.12%)
Dec 13, 2004 7.369 7.436 7.284 7.315 107,153 -0.04(-0.49%)
Dec 10, 2004 7.324 7.373 7.302 7.351 52,237 -0.01(-0.18%)
Dec 09, 2004 7.338 7.364 7.279 7.364 63,176 +0.03(+0.37%)
Dec 08, 2004 7.324 7.342 7.234 7.338 351,597 -0.04(-0.55%)
Dec 07, 2004 7.526 7.530 7.378 7.378 78,356 -0.17(-2.26%)
Dec 06, 2004 7.570 7.593 7.539 7.548 64,292 -0.02(-0.30%)
Dec 03, 2004 7.593 7.597 7.503 7.570 100,010 -0.07(-0.88%)
Dec 02, 2004 7.906 7.906 7.615 7.638 69,649 -0.23(-2.96%)
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.