Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	75.25	76.51	75.25	76.27	128,941	+1.01(+1.34%)
Mar 27, 2024	73.53	75.44	73.53	75.26	144,111	+2.41(+3.31%)
Mar 26, 2024	74.44	74.44	72.61	72.85	131,374	-1.04(-1.41%)
Mar 25, 2024	75.06	75.61	73.88	73.89	178,376	-0.79(-1.06%)
Mar 22, 2024	75.89	75.89	74.27	74.69	182,422	-0.80(-1.06%)
Mar 21, 2024	72.87	75.82	72.87	75.49	154,942	+2.88(+3.96%)
Mar 20, 2024	70.26	72.73	70.26	72.61	115,872	+2.41(+3.43%)
Mar 19, 2024	69.92	70.88	69.62	70.20	125,579	+0.23(+0.33%)
Mar 18, 2024	69.94	70.78	69.74	69.98	116,822	+0.19(+0.27%)
Mar 15, 2024	69.38	70.60	69.38	69.79	456,687	+0.14(+0.20%)
Mar 14, 2024	71.41	71.41	68.88	69.65	148,561	-2.06(-2.88%)
Mar 13, 2024	72.46	73.15	71.58	71.71	120,501	-0.70(-0.97%)
Mar 12, 2024	74.10	74.10	72.22	72.42	101,250	-1.90(-2.56%)
Mar 11, 2024	75.05	75.55	74.12	74.32	93,795	-0.62(-0.83%)
Mar 08, 2024	75.66	76.56	74.78	74.95	156,224	-0.21(-0.28%)
Mar 07, 2024	75.52	76.30	74.66	75.15	133,121	+0.54(+0.72%)
Mar 06, 2024	75.00	75.02	73.47	74.62	154,667	+0.55(+0.74%)
Mar 05, 2024	72.56	74.51	72.56	74.07	175,497	+0.97(+1.33%)
Mar 04, 2024	73.08	75.23	72.88	73.10	108,619	+0.63(+0.88%)

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.