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 (%)
Apr 30, 2007	23.12	23.50	22.85	22.98	866,794	-0.14(-0.60%)
Apr 27, 2007	23.12	23.42	22.90	23.12	828,364	-0.24(-1.04%)
Apr 26, 2007	21.93	24.53	21.84	23.37	2,865,857	+3.23(+16.01%)
Apr 25, 2007	19.93	20.25	19.69	20.14	306,057	+0.29(+1.47%)
Apr 24, 2007	19.75	19.91	19.49	19.85	408,746	+0.16(+0.80%)
Apr 23, 2007	19.37	19.75	19.36	19.69	260,740	+0.30(+1.52%)
Apr 20, 2007	19.06	19.44	18.30	19.40	213,860	+0.32(+1.67%)
Apr 19, 2007	19.15	19.19	18.70	19.08	268,777	-0.12(-0.61%)
Apr 18, 2007	19.41	19.51	19.16	19.19	185,286	-0.17(-0.90%)
Apr 17, 2007	19.12	19.41	18.94	19.37	347,356	+0.25(+1.29%)
Apr 16, 2007	18.56	19.25	18.56	19.12	327,041	+0.54(+2.89%)
Apr 13, 2007	18.32	18.59	18.26	18.59	138,406	+0.26(+1.44%)
Apr 12, 2007	18.26	18.53	18.04	18.32	193,546	+0.05(+0.27%)
Apr 11, 2007	18.61	18.61	18.08	18.27	387,092	-0.37(-1.99%)
Apr 10, 2007	18.72	18.83	18.50	18.64	285,966	-0.04(-0.22%)
Apr 09, 2007	18.72	18.95	18.38	18.68	288,198	-0.10(-0.52%)
Apr 05, 2007	18.95	19.01	18.52	18.78	207,610	-0.13(-0.69%)
Apr 04, 2007	19.23	19.28	18.91	18.91	303,601	-0.35(-1.84%)
Apr 03, 2007	19.17	19.41	19.08	19.27	413,880	+0.21(+1.08%)

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.